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
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 (%)
Dec 31, 2020 0.1865 0.1865 0.1865 172,790 +0.02(+9.71%)
Dec 30, 2020 0.1800 0.1850 0.1085 0.1700 172,790 -0.00(-2.86%)
Dec 29, 2020 0.1600 0.1799 0.1600 0.1750 9,325 +0.00(+2.94%)
Dec 28, 2020 0.1750 0.1795 0.1700 0.1700 4,635 -0.00(-2.86%)
Dec 24, 2020 0.1750 0.1795 0.1750 0.1750 8,900 -0.01(-4.11%)
Dec 23, 2020 0.1840 0.1840 0.1800 0.1825 2,050 +0.01(+4.29%)
Dec 22, 2020 0.1800 0.1820 0.1750 0.1750 5,752 -0.01(-4.89%)
Dec 21, 2020 0.1860 0.1860 0.1840 0.1840 3,013 +0.01(+8.24%)
Dec 18, 2020 0.1900 0.1900 0.1700 0.1700 77,000 +0.00(+0.00%)
Dec 17, 2020 0.1800 0.1900 0.1700 0.1700 100,365 -0.02(-10.53%)
Dec 16, 2020 0.1940 0.1965 0.1900 0.1900 15,840 -0.01(-3.06%)
Dec 15, 2020 0.2000 0.2000 0.1900 0.1960 13,251 +0.00(+0.00%)
Dec 14, 2020 0.1960 0.1960 0.1960 0.1960 1,310 -0.00(-1.51%)
Dec 11, 2020 0.1600 0.2050 0.1600 0.1990 44,100 +0.03(+17.06%)
Dec 10, 2020 0.1880 0.1880 0.1700 0.1700 19,456 -0.03(-15.00%)
Dec 09, 2020 0.2050 0.2050 0.1500 0.2000 155,549 -0.01(-3.61%)
Dec 08, 2020 0.2100 0.2125 0.2050 0.2075 13,030 -0.01(-2.35%)
Dec 07, 2020 0.2100 0.2125 0.2100 0.2125 3,450 +0.00(+1.19%)
Dec 04, 2020 0.2100 0.2150 0.2050 0.2100 14,500 -0.00(-0.47%)
Dec 03, 2020 0.2110 0.2110 0.2110 0.2110 250 +0.00(+0.48%)
Dec 02, 2020 0.2100 0.2100 0.2100 0.2100 3,070 +0.00(+0.00%)
Dec 01, 2020 0.2100 0.2200 0.2050 0.2100 54,853 -0.01(-4.55%)
Nov 30, 2020 0.2050 0.2200 0.2050 0.2200 2,200 +0.01(+4.76%)
Nov 27, 2020 0.2200 0.2200 0.2100 0.2100 11,900 -0.01(-4.55%)
Nov 25, 2020 0.2200 0.2300 0.2100 0.2200 32,500 +0.00(+0.00%)
Nov 24, 2020 0.2200 0.2220 0.2200 0.2200 20,841 -0.01(-4.35%)
Nov 23, 2020 0.2300 0.2300 0.2300 0.2300 519 +0.00(+0.00%)
Nov 20, 2020 0.2250 0.2300 0.2250 0.2300 15,000 +0.01(+3.37%)
Nov 19, 2020 0.2225 0.2225 0.2225 85 +0.00(+0.00%)
Nov 17, 2020 0.2225 0.2225 0.2225 0 +0.01(+3.49%)
Nov 16, 2020 0.2325 0.2325 0.2150 0.2150 8,316 +0.00(+0.00%)
Nov 13, 2020 0.2300 0.2300 0.2150 0.2150 22,200 -0.02(-7.05%)
Nov 12, 2020 0.2313 0.2313 0.2313 0.2313 850 +0.00(+0.57%)
Nov 11, 2020 0.2325 0.2325 0.2300 0.2300 795 -0.00(-2.13%)
Nov 10, 2020 0.2350 0.2350 0.2300 0.2350 1,325 +0.00(+2.17%)
Nov 09, 2020 0.2300 0.2300 0.2300 0.2300 3,950 -0.00(-2.13%)
Nov 06, 2020 0.2350 0.2360 0.2350 0.2350 8,000 +0.01(+4.44%)
Nov 05, 2020 0.2400 0.2450 0.2250 0.2250 26,030 -0.02(-7.22%)
Nov 04, 2020 0.2425 0.2425 0.2425 0.2425 1,500 +0.00(+0.00%)
Nov 03, 2020 0.2275 0.2485 0.2275 0.2425 12,625 +0.02(+10.23%)
Nov 02, 2020 0.2200 0.2210 0.2200 0.2200 12,350 -0.01(-3.93%)
Oct 29, 2020 0.2290 0.2290 0.2290 0 -0.01(-4.58%)
Oct 28, 2020 0.2200 0.2425 0.2200 0.2400 13,330 +0.02(+9.09%)
Oct 27, 2020 0.2400 0.2400 0.2200 0.2200 28,333 -0.03(-12.00%)
Oct 26, 2020 0.2400 0.2500 0.2400 0.2500 11,091 +0.02(+6.38%)
Oct 23, 2020 0.2300 0.2400 0.2300 0.2350 10,400 +0.03(+16.34%)
Oct 22, 2020 0.2300 0.2300 0.2020 0.2020 11,453 -0.02(-8.18%)
Oct 21, 2020 0.2300 0.2300 0.2200 0.2200 12,350 -0.01(-4.35%)
Oct 20, 2020 0.2450 0.2450 0.2298 0.2300 20,350 -0.01(-6.12%)
Oct 19, 2020 0.2400 0.2500 0.2020 0.2450 48,195 -0.01(-4.85%)
Oct 16, 2020 0.2575 0.2575 0.2500 0.2575 2,200 +0.00(+1.78%)
Oct 15, 2020 0.2530 0.2530 0.2530 0.2530 518 +0.00(+1.20%)
Oct 14, 2020 0.2600 0.2600 0.2500 0.2500 5,814 +0.00(+0.00%)
Oct 13, 2020 0.2500 0.2500 0.2500 0.2500 1,750 -0.01(-2.91%)
Oct 12, 2020 0.2575 0.2575 0.2575 0.2575 410 -0.00(-0.96%)
Oct 09, 2020 0.2600 0.2600 0.2500 0.2600 5,700 +0.02(+8.33%)
Oct 08, 2020 0.2500 0.2500 0.2310 0.2400 22,600 -0.01(-4.00%)
Oct 07, 2020 0.2500 0.2520 0.2500 0.2500 1,920 -0.01(-3.85%)
Oct 06, 2020 0.2600 0.2600 0.2500 0.2600 5,090 -0.00(-0.95%)
Oct 05, 2020 0.2700 0.2700 0.2500 0.2625 19,647 -0.01(-5.23%)
Oct 02, 2020 0.2500 0.2770 0.2500 0.2770 8,000 -0.00(-1.07%)
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.