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 (%)
Mar 31, 2021 0.2900 0.2999 0.2651 0.2651 18,235 -0.02(-8.55%)
Mar 30, 2021 0.2450 0.2900 0.2450 0.2899 61,015 +0.04(+15.96%)
Mar 29, 2021 0.3200 0.3200 0.2475 0.2500 33,689 -0.04(-13.79%)
Mar 26, 2021 0.2300 0.2900 0.2300 0.2900 59,200 +0.05(+20.93%)
Mar 25, 2021 0.2545 0.2900 0.2300 0.2398 106,126 -0.01(-5.78%)
Mar 24, 2021 0.2900 0.2900 0.2216 0.2545 162,416 -0.04(-12.24%)
Mar 23, 2021 0.3000 0.3000 0.2600 0.2900 74,988 -0.01(-3.33%)
Mar 22, 2021 0.3068 0.3100 0.2799 0.3000 138,651 +0.02(+9.09%)
Mar 19, 2021 0.3590 0.3590 0.2466 0.2750 319,000 -0.07(-21.18%)
Mar 18, 2021 0.3759 0.3799 0.3250 0.3489 97,187 -0.01(-1.58%)
Mar 17, 2021 0.3800 0.4000 0.3500 0.3545 179,867 -0.01(-1.53%)
Mar 16, 2021 0.3600 0.4500 0.3600 0.3600 158,676 -0.04(-10.00%)
Mar 15, 2021 0.4500 0.4500 0.3720 0.4000 145,637 -0.02(-4.76%)
Mar 12, 2021 0.4000 0.4500 0.3800 0.4200 87,800 -0.03(-6.67%)
Mar 11, 2021 0.3700 0.4500 0.3700 0.4500 64,859 +0.05(+12.50%)
Mar 10, 2021 0.3800 0.4300 0.3635 0.4000 127,191 +0.02(+5.26%)
Mar 09, 2021 0.3590 0.3999 0.3200 0.3800 261,587 +0.05(+15.15%)
Mar 08, 2021 0.3700 0.4000 0.3300 0.3300 35,105 -0.04(-10.81%)
Mar 05, 2021 0.3500 0.4000 0.3000 0.3700 570,900 -0.01(-3.52%)
Mar 04, 2021 0.5000 0.5000 0.3800 0.3835 163,660 -0.05(-11.23%)
Mar 03, 2021 0.3700 0.5000 0.2960 0.4320 478,726 +0.03(+8.00%)
Mar 02, 2021 0.4255 0.4600 0.3510 0.4000 122,553 -0.02(-4.65%)
Mar 01, 2021 0.5500 0.5500 0.4000 0.4195 222,512 -0.09(-17.75%)
Feb 26, 2021 0.5199 0.5199 0.4600 0.5100 119,500 +0.02(+4.08%)
Feb 25, 2021 0.5700 0.6300 0.4700 0.4900 232,985 -0.06(-10.91%)
Feb 24, 2021 0.5500 0.6100 0.4518 0.5500 353,154 -0.05(-8.33%)
Feb 23, 2021 0.6750 0.7500 0.4200 0.6000 284,061 -0.09(-13.04%)
Feb 22, 2021 0.7100 0.7100 0.2790 0.6900 1,105,593 -0.01(-1.58%)
Feb 19, 2021 0.8200 0.8200 0.6400 0.7011 397,500 -0.09(-11.25%)
Feb 18, 2021 0.8150 0.8299 0.7000 0.7900 502,255 -0.01(-1.25%)
Feb 17, 2021 0.8000 0.8300 0.7500 0.8000 551,298 +0.02(+1.91%)
Feb 16, 2021 0.6800 0.8000 0.6600 0.7850 579,684 +0.12(+18.94%)
Feb 12, 2021 0.6800 0.7000 0.5900 0.6600 596,500 -0.03(-3.65%)
Feb 11, 2021 0.5600 0.7000 0.5050 0.6850 1,310,960 +0.17(+31.73%)
Feb 10, 2021 0.5300 0.5999 0.4700 0.5200 672,468 -0.02(-3.70%)
Feb 09, 2021 0.5000 0.6600 0.4400 0.5400 1,512,732 +0.06(+12.50%)
Feb 08, 2021 0.2200 0.6645 0.1490 0.4800 4,123,725 +0.31(+190.91%)
Feb 05, 2021 0.1610 0.1850 0.1610 0.1650 48,700 -0.01(-8.28%)
Feb 04, 2021 0.1800 0.2100 0.1615 0.1799 25,800 +0.01(+3.99%)
Feb 03, 2021 0.1742 0.1742 0.1700 0.1730 22,475 -0.00(-0.57%)
Feb 02, 2021 0.1806 0.1814 0.1740 0.1740 52,371 -0.00(-1.14%)
Feb 01, 2021 0.1868 0.2050 0.1760 0.1760 27,698 -0.01(-4.86%)
Jan 29, 2021 0.1885 0.1925 0.1770 0.1850 10,500 -0.00(-1.33%)
Jan 28, 2021 0.1875 0.1900 0.1850 0.1875 25,083 +0.00(+2.52%)
Jan 27, 2021 0.1900 0.1900 0.1829 0.1829 69,680 +0.01(+3.33%)
Jan 26, 2021 0.1900 0.2099 0.1770 0.1770 68,970 -0.02(-8.05%)
Jan 25, 2021 0.2395 0.2647 0.1925 0.1925 72,442 -0.09(-31.25%)
Jan 22, 2021 0.2265 0.2800 0.2250 0.2800 119,700 +0.05(+19.15%)
Jan 21, 2021 0.2295 0.2700 0.2000 0.2350 85,499 +0.01(+2.40%)
Jan 20, 2021 0.1715 0.2295 0.1715 0.2295 4,458 +0.00(+0.22%)
Jan 19, 2021 0.2800 0.2800 0.2000 0.2290 42,205 -0.05(-18.21%)
Jan 15, 2021 0.2335 0.2800 0.2300 0.2800 25,000 +0.05(+21.74%)
Jan 14, 2021 0.1950 0.2550 0.1950 0.2300 147,978 +0.04(+22.67%)
Jan 13, 2021 0.1900 0.1925 0.1875 0.1875 22,724 -0.01(-2.60%)
Jan 12, 2021 0.1950 0.1950 0.1925 0.1925 5,480 -0.00(-1.28%)
Jan 11, 2021 0.1860 0.2000 0.1801 0.1950 66,581 -0.01(-7.14%)
Jan 08, 2021 0.1778 0.2100 0.1778 0.2100 145,100 +0.03(+18.11%)
Jan 07, 2021 0.1750 0.1800 0.1750 0.1778 10,250 +0.01(+4.53%)
Jan 06, 2021 0.1500 0.1701 0.1500 0.1701 32,589 +0.02(+13.40%)
Jan 05, 2021 0.1735 0.1750 0.1020 0.1500 118,630 -0.02(-14.29%)
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.