Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoompass Holdings Inc (OP: ZPAS )

0.0001 UNCHANGED
Last Price Updated: 12:30 PM EDT, Apr 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0800 0.0800 0.0800 136 +0.00(+0.00%)
Jan 30, 2020 0.0800 0.0800 0.0800 0.0800 1,405 +0.00(+0.00%)
Jan 29, 2020 0.0801 0.0935 0.0701 0.0800 61,182 +0.01(+14.12%)
Jan 28, 2020 0.0820 0.0820 0.0701 0.0701 1,477 -0.02(-23.05%)
Jan 27, 2020 0.0611 0.0950 0.0611 0.0911 62,747 +0.03(+50.58%)
Jan 24, 2020 0.0450 0.0605 0.0450 0.0605 9,100 +0.01(+17.25%)
Jan 23, 2020 0.0516 0.0516 0.0516 0.0516 350 -0.01(-20.37%)
Jan 22, 2020 0.0500 0.0648 0.0500 0.0648 5,252 +0.00(+8.00%)
Jan 21, 2020 0.0500 0.0790 0.0500 0.0600 33,646 -0.00(-2.60%)
Jan 17, 2020 0.0600 0.0800 0.0600 0.0616 41,100 +0.00(+2.67%)
Jan 16, 2020 0.0600 0.0600 0.0600 0.0600 100 -0.01(-7.69%)
Jan 15, 2020 0.0600 0.0785 0.0600 0.0650 8,100 -0.01(-7.14%)
Jan 14, 2020 0.0700 0.0700 0.0700 0.0700 40,350 -0.01(-16.67%)
Jan 13, 2020 0.0711 0.0841 0.0711 0.0840 1,301 +0.01(+20.00%)
Jan 10, 2020 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Jan 09, 2020 0.0700 0.0845 0.0700 0.0700 37,995 -0.01(-14.63%)
Jan 08, 2020 0.0700 0.0820 0.0700 0.0820 3,500 +0.01(+17.14%)
Jan 07, 2020 0.0700 0.0700 0.0700 0.0700 5,020 -0.01(-17.65%)
Jan 06, 2020 0.0700 0.0850 0.0700 0.0850 51,818 +0.01(+21.43%)
Jan 03, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 02, 2020 0.0845 0.0845 0.0700 0.0700 910 -0.00(-2.10%)
Dec 31, 2019 0.0700 0.0845 0.0700 0.0715 13,500 +0.00(+2.14%)
Dec 30, 2019 0.0800 0.0900 0.0700 0.0700 27,150 -0.01(-12.50%)
Dec 27, 2019 0.0850 0.0900 0.0800 0.0800 3,300 -0.01(-11.11%)
Dec 26, 2019 0.0900 0.0900 0.0800 0.0900 2,325 +0.01(+12.50%)
Dec 24, 2019 0.0800 0.0800 0.0800 0.0800 1,400 +0.00(+0.00%)
Dec 23, 2019 0.0800 0.0900 0.0800 0.0800 28,700 +0.00(+0.00%)
Dec 20, 2019 0.0800 0.0800 0.0800 0.0800 2,200 +0.00(+0.00%)
Dec 19, 2019 0.0810 0.0900 0.0800 0.0800 3,300 -0.00(-5.33%)
Dec 18, 2019 0.0850 0.0850 0.0845 0.0845 6,225 +0.00(+0.00%)
Dec 17, 2019 0.0700 0.0850 0.0700 0.0845 3,651 +0.01(+20.71%)
Dec 16, 2019 0.0700 0.0700 0.0700 0.0700 150 -0.01(-17.16%)
Dec 13, 2019 0.0700 0.0845 0.0700 0.0845 2,300 -0.00(-0.59%)
Dec 12, 2019 0.0700 0.0850 0.0700 0.0850 9,092 +0.00(+1.19%)
Dec 11, 2019 0.1000 0.1000 0.0840 0.0840 18,900 -0.01(-10.64%)
Dec 10, 2019 0.0900 0.1100 0.0700 0.0940 33,923 +0.00(+4.44%)
Dec 09, 2019 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+1.12%)
Dec 06, 2019 0.0700 0.1080 0.0700 0.0890 13,300 +0.01(+14.69%)
Dec 05, 2019 0.0700 0.0890 0.0700 0.0776 9,325 +0.01(+10.86%)
Dec 04, 2019 0.0700 0.1060 0.0700 0.0700 55,401 -0.03(-32.82%)
Dec 03, 2019 0.0800 0.1066 0.0757 0.1042 77,811 +0.02(+30.25%)
Dec 02, 2019 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Nov 29, 2019 0.0800 0.0800 0.0800 0.0800 30,100 +0.01(+17.99%)
Nov 27, 2019 0.0869 0.0869 0.0678 0.0678 500 -0.02(-21.98%)
Nov 26, 2019 0.0680 0.0869 0.0680 0.0869 845 +0.02(+32.07%)
Nov 25, 2019 0.0658 0.0658 0.0658 0.0658 150 +0.00(+0.00%)
Nov 22, 2019 0.0746 0.0746 0.0658 0.0658 2,200 +0.00(+0.00%)
Nov 21, 2019 0.0679 0.0679 0.0658 0.0658 3,472 -0.00(-3.24%)
Nov 19, 2019 0.0680 0.0680 0.0680 0 -0.01(-17.78%)
Nov 18, 2019 0.0879 0.0879 0.0827 0.0827 1,800 +0.01(+21.80%)
Nov 15, 2019 0.0679 0.0679 0.0679 0.0679 100 +0.00(+3.19%)
Nov 14, 2019 0.0658 0.0658 0.0658 0.0658 600 -0.03(-30.74%)
Nov 13, 2019 0.0746 0.0950 0.0746 0.0950 26,096 +0.03(+44.38%)
Nov 12, 2019 0.0650 0.0950 0.0650 0.0658 34,900 -0.01(-14.10%)
Nov 11, 2019 0.0650 0.0766 0.0650 0.0766 2,299 -0.02(-20.62%)
Nov 08, 2019 0.0965 0.0965 0.0965 0.0965 1,000 +0.03(+48.46%)
Nov 07, 2019 0.0650 0.0650 0.0650 0.0650 325 -0.02(-27.29%)
Nov 05, 2019 0.0894 0.0894 0.0894 0 -0.04(-31.23%)
Nov 04, 2019 0.0975 0.1300 0.0975 0.1300 700 +0.03(+30.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.