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
Streaming Delayed Price Updated: 9:32 AM EDT, May 21, 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 (%)
May 29, 2020 0.2860 0.3000 0.2850 0.3000 22,500 +0.01(+1.69%)
May 28, 2020 0.2944 0.3000 0.2850 0.2950 32,224 -0.01(-1.67%)
May 27, 2020 0.2825 0.3000 0.2824 0.3000 39,809 +0.02(+8.11%)
May 26, 2020 0.2660 0.2900 0.2660 0.2775 43,631 +0.01(+2.78%)
May 22, 2020 0.2900 0.2900 0.2660 0.2700 27,600 +0.00(+0.93%)
May 21, 2020 0.2700 0.2700 0.2599 0.2675 21,650 +0.01(+2.92%)
May 20, 2020 0.2500 0.2599 0.2425 0.2599 37,452 +0.01(+3.96%)
May 19, 2020 0.2399 0.2500 0.2399 0.2500 48,654 +0.01(+4.21%)
May 18, 2020 0.2275 0.2399 0.2275 0.2399 7,560 +0.02(+7.82%)
May 15, 2020 0.2250 0.2250 0.2200 0.2225 12,800 +0.00(+0.00%)
May 14, 2020 0.2150 0.2250 0.2150 0.2225 18,659 -0.00(-1.77%)
May 13, 2020 0.2300 0.2300 0.2244 0.2265 11,288 +0.00(+0.00%)
May 12, 2020 0.2100 0.2300 0.2100 0.2265 15,056 +0.01(+2.95%)
May 11, 2020 0.1850 0.2200 0.1850 0.2200 70,642 +0.00(+0.05%)
May 08, 2020 0.1850 0.2200 0.1850 0.2199 54,200 +0.01(+4.71%)
May 07, 2020 0.2000 0.2100 0.1800 0.2100 49,376 +0.01(+5.00%)
May 06, 2020 0.1950 0.2000 0.1700 0.2000 183,397 +0.07(+48.81%)
May 05, 2020 0.1950 0.1999 0.1120 0.1344 47,888 -0.06(-29.26%)
May 04, 2020 0.1750 0.1900 0.1750 0.1900 13,000 +0.02(+11.76%)
May 01, 2020 0.1700 0.1700 0.1700 0.1700 9,400 +0.00(+0.00%)
Apr 30, 2020 0.1650 0.1700 0.1625 0.1700 19,120 +0.01(+3.03%)
Apr 29, 2020 0.1700 0.1800 0.1500 0.1650 90,915 -0.01(-2.94%)
Apr 28, 2020 0.1600 0.1800 0.1600 0.1700 13,550 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1700 0.1460 0.1700 2,539 +0.01(+6.25%)
Apr 24, 2020 0.1400 0.1600 0.1400 0.1600 7,600 +0.01(+8.47%)
Apr 23, 2020 0.1475 0.1475 0.1350 0.1475 559 +0.01(+9.26%)
Apr 22, 2020 0.1600 0.1600 0.1350 0.1350 2,130 -0.01(-8.47%)
Apr 21, 2020 0.1600 0.1600 0.1350 0.1475 1,800 -0.01(-7.81%)
Apr 20, 2020 0.1200 0.1600 0.1200 0.1600 52,065 +0.01(+6.67%)
Apr 17, 2020 0.1500 0.1550 0.1500 0.1500 6,600 +0.01(+5.63%)
Apr 16, 2020 0.1000 0.1420 0.1000 0.1420 507 -0.01(-8.39%)
Apr 15, 2020 0.1215 0.1600 0.1144 0.1550 55,500 +0.06(+70.33%)
Apr 14, 2020 0.1500 0.1500 0.0910 0.0910 25,201 -0.06(-39.13%)
Apr 13, 2020 0.1400 0.1495 0.1400 0.1495 16,020 -0.00(-0.33%)
Apr 09, 2020 0.1386 0.1500 0.1250 0.1500 9,500 +0.02(+20.00%)
Apr 08, 2020 0.1300 0.1300 0.1250 0.1250 40,310 +0.00(+0.00%)
Apr 07, 2020 0.1230 0.1250 0.1230 0.1250 24,036 +0.00(+1.63%)
Apr 06, 2020 0.1230 0.1230 0.1230 51 +0.00(+0.00%)
Apr 02, 2020 0.1230 0.1230 0.1230 0 +0.00(+0.00%)
Mar 31, 2020 0.1230 0.1230 0.1230 0 +0.00(+2.50%)
Mar 30, 2020 0.0896 0.1280 0.0896 0.1200 2,422 +0.02(+24.87%)
Mar 27, 2020 0.0700 0.0961 0.0700 0.0961 1,400 -0.03(-26.08%)
Mar 26, 2020 0.1300 0.1300 0.1000 0.1300 46,550 +0.04(+49.43%)
Mar 25, 2020 0.1000 0.1000 0.0800 0.0870 9,920 -0.01(-13.00%)
Mar 24, 2020 0.0651 0.1000 0.0651 0.1000 9,205 +0.00(+0.00%)
Mar 23, 2020 0.0800 0.1090 0.0800 0.1000 87,375 +0.00(+0.00%)
Mar 20, 2020 0.1110 0.1110 0.0820 0.1000 204,000 -0.01(-9.91%)
Mar 19, 2020 0.1110 0.2099 0.1110 0.1110 93,660 -0.01(-7.50%)
Mar 18, 2020 0.1200 0.1230 0.1200 0.1200 31,425 +0.00(+0.00%)
Mar 17, 2020 0.1110 0.1350 0.1110 0.1200 23,417 -0.02(-14.29%)
Mar 16, 2020 0.1400 0.1598 0.1400 0.1400 78,300 +0.00(+0.00%)
Mar 13, 2020 0.1400 0.1795 0.1400 0.1400 40,800 -0.00(-3.45%)
Mar 12, 2020 0.1400 0.1650 0.1400 0.1450 18,897 +0.00(+3.57%)
Mar 11, 2020 0.1540 0.1600 0.1400 0.1400 24,100 +0.00(+0.00%)
Mar 10, 2020 0.1601 0.1601 0.1101 0.1400 4,283 -0.07(-33.33%)
Mar 09, 2020 0.1475 0.2100 0.1475 0.2100 1,209 +0.06(+42.37%)
Mar 06, 2020 0.2000 0.2100 0.1468 0.1475 105,200 -0.03(-18.06%)
Mar 05, 2020 0.0700 0.1800 0.0700 0.1800 97,850 +0.04(+24.14%)
Mar 04, 2020 0.1000 0.1450 0.1000 0.1450 68,673 +0.02(+20.83%)
Mar 03, 2020 0.1200 0.1200 0.1200 0.1200 22,615 -0.01(-4.00%)
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.