Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 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 (%)
Nov 30, 2017 0.3500 0.4000 0.3500 0.3600 20,394 -0.04(-10.00%)
Nov 29, 2017 0.3651 0.4100 0.3500 0.4000 28,949 -0.01(-2.44%)
Nov 28, 2017 0.3653 0.4100 0.3651 0.4100 46,604 +0.04(+12.18%)
Nov 27, 2017 0.4000 0.4100 0.3550 0.3655 80,590 -0.04(-10.85%)
Nov 24, 2017 0.4300 0.4300 0.4100 0.4100 41,455 -0.04(-8.89%)
Nov 22, 2017 0.4300 0.4600 0.4300 0.4500 29,322 +0.01(+2.27%)
Nov 21, 2017 0.4400 0.4500 0.4300 0.4400 51,319 -0.04(-8.33%)
Nov 20, 2017 0.4850 0.4850 0.4500 0.4800 37,240 +0.03(+6.08%)
Nov 17, 2017 0.4600 0.4850 0.4525 0.4525 17,843 -0.01(-1.63%)
Nov 16, 2017 0.4700 0.5000 0.4500 0.4600 40,249 -0.04(-8.00%)
Nov 15, 2017 0.4900 0.5300 0.4500 0.5000 48,093 +0.01(+2.04%)
Nov 14, 2017 0.5302 0.5302 0.4800 0.4900 9,795 -0.04(-7.58%)
Nov 13, 2017 0.5100 0.5302 0.4800 0.5302 20,500 +0.03(+6.04%)
Nov 10, 2017 0.4550 0.5302 0.4500 0.5000 60,165 +0.03(+7.53%)
Nov 09, 2017 0.5100 0.5100 0.4500 0.4650 48,824 -0.03(-7.00%)
Nov 08, 2017 0.4603 0.5000 0.4500 0.5000 29,612 +0.02(+4.17%)
Nov 07, 2017 0.4677 0.5000 0.4603 0.4800 46,272 -0.02(-4.00%)
Nov 06, 2017 0.4702 0.5170 0.4601 0.5000 52,172 +0.03(+6.34%)
Nov 03, 2017 0.4800 0.5550 0.4702 0.4702 76,830 -0.01(-2.04%)
Nov 02, 2017 0.4500 0.5500 0.4500 0.4800 123,421 +0.03(+6.67%)
Nov 01, 2017 0.5000 0.5000 0.4500 0.4500 116,468 -0.04(-8.63%)
Oct 31, 2017 0.4615 0.5000 0.4550 0.4925 27,446 -0.03(-5.29%)
Oct 30, 2017 0.5100 0.5922 0.5100 0.5200 28,980 -0.03(-5.45%)
Oct 27, 2017 0.5400 0.6000 0.5180 0.5500 38,289 +0.04(+7.21%)
Oct 26, 2017 0.5500 0.5500 0.4500 0.5130 55,057 -0.04(-6.73%)
Oct 25, 2017 0.5300 0.5550 0.5300 0.5500 26,463 +0.01(+1.85%)
Oct 24, 2017 0.5700 0.5700 0.5210 0.5400 56,461 -0.03(-5.26%)
Oct 23, 2017 0.5950 0.5950 0.5400 0.5700 30,915 -0.02(-2.98%)
Oct 20, 2017 0.6300 0.6400 0.5700 0.5875 44,132 -0.05(-8.20%)
Oct 19, 2017 0.6300 0.6499 0.6300 0.6400 20,442 +0.01(+1.43%)
Oct 18, 2017 0.6300 0.6500 0.6200 0.6310 6,550 +0.01(+0.96%)
Oct 17, 2017 0.5800 0.6500 0.5800 0.6250 65,359 +0.05(+7.76%)
Oct 16, 2017 0.5850 0.5900 0.5800 0.5800 22,609 -0.01(-1.69%)
Oct 13, 2017 0.5800 0.6000 0.5700 0.5900 57,748 +0.01(+1.72%)
Oct 12, 2017 0.5900 0.5900 0.5600 0.5800 57,846 +0.06(+11.43%)
Oct 11, 2017 0.5800 0.6000 0.4900 0.5205 122,481 -0.05(-8.68%)
Oct 10, 2017 0.6000 0.6100 0.5550 0.5700 64,183 -0.03(-5.00%)
Oct 09, 2017 0.6500 0.7000 0.5650 0.6000 127,923 -0.06(-9.09%)
Oct 06, 2017 0.6200 0.6977 0.6200 0.6600 169,961 +0.04(+6.45%)
Oct 05, 2017 0.6000 0.6900 0.5660 0.6200 122,841 +0.02(+3.33%)
Oct 04, 2017 0.7450 0.7600 0.5800 0.6000 283,866 -0.14(-18.92%)
Oct 03, 2017 0.7500 0.7500 0.6600 0.7400 103,031 +0.03(+4.23%)
Oct 02, 2017 0.7000 0.7500 0.7000 0.7100 116,884 +0.02(+2.90%)
Sep 29, 2017 0.6700 0.7000 0.6400 0.6900 36,962 +0.04(+6.15%)
Sep 28, 2017 0.7000 0.7000 0.6200 0.6500 203,884 +0.00(+0.00%)
Sep 27, 2017 0.7200 0.7200 0.5895 0.6500 148,972 -0.06(-8.45%)
Sep 26, 2017 0.7800 0.7900 0.7100 0.7100 233,897 -0.07(-8.97%)
Sep 25, 2017 0.8050 0.8550 0.7796 0.7800 186,025 -0.03(-3.41%)
Sep 22, 2017 0.7700 0.8600 0.7300 0.8075 300,465 +0.04(+4.87%)
Sep 21, 2017 0.6850 0.7900 0.6150 0.7700 235,616 +0.11(+16.67%)
Sep 20, 2017 0.7700 0.7700 0.6250 0.6600 192,863 -0.08(-10.81%)
Sep 19, 2017 0.7250 0.7900 0.7050 0.7400 273,002 +0.04(+5.71%)
Sep 18, 2017 0.6500 0.7750 0.6350 0.7000 418,811 +0.07(+11.11%)
Sep 15, 2017 0.5000 0.6450 0.5000 0.6300 209,719 +0.08(+14.55%)
Sep 14, 2017 0.4900 0.5900 0.4577 0.5500 193,154 +0.08(+17.02%)
Sep 13, 2017 0.3650 0.4700 0.3351 0.4700 172,363 +0.11(+32.39%)
Sep 12, 2017 0.3326 0.3600 0.3300 0.3550 30,170 +0.02(+7.54%)
Sep 11, 2017 0.3250 0.3500 0.3250 0.3301 33,574 -0.02(-5.12%)
Sep 08, 2017 0.3600 0.3600 0.3400 0.3479 35,820 -0.01(-2.42%)
Sep 07, 2017 0.3450 0.3650 0.3450 0.3565 28,993 +0.01(+3.05%)
Sep 06, 2017 0.3600 0.3600 0.3460 0.3460 20,610 -0.01(-2.54%)
Sep 05, 2017 0.3650 0.3750 0.3550 0.3550 27,550 -0.01(-2.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.