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 (%)
Jul 31, 2017 0.4300 0.4500 0.4200 0.4385 51,030 +0.01(+1.98%)
Jul 28, 2017 0.4000 0.5100 0.4000 0.4300 93,101 -0.08(-14.85%)
Jul 27, 2017 0.3600 0.5050 0.2545 0.5050 356,516 +0.15(+40.28%)
Jul 26, 2017 0.3640 0.4082 0.3550 0.3600 149,755 -0.07(-16.22%)
Jul 25, 2017 0.4200 0.4200 0.3500 0.4297 112,134 -0.02(-4.51%)
Jul 24, 2017 0.4300 0.4500 0.2800 0.4500 540,554 -0.02(-5.26%)
Jul 21, 2017 0.6210 0.6400 0.4500 0.4750 534,727 -0.15(-24.05%)
Jul 20, 2017 0.6150 0.6650 0.6150 0.6254 92,351 -0.01(-1.50%)
Jul 19, 2017 0.6700 0.6700 0.6350 0.6350 89,661 -0.04(-5.22%)
Jul 18, 2017 0.7000 0.7000 0.6505 0.6700 62,125 -0.03(-4.29%)
Jul 17, 2017 0.6250 0.7100 0.6250 0.7000 156,389 +0.01(+1.45%)
Jul 14, 2017 0.7200 0.7200 0.6100 0.6900 229,017 -0.02(-2.82%)
Jul 13, 2017 0.7600 0.7750 0.6931 0.7100 134,207 -0.05(-6.58%)
Jul 12, 2017 0.7255 0.8025 0.7010 0.7600 50,862 +0.01(+1.33%)
Jul 11, 2017 0.8500 0.8600 0.7500 0.7500 121,214 -0.15(-16.39%)
Jul 10, 2017 0.9390 0.9390 0.8500 0.8970 97,517 -0.00(-0.33%)
Jul 07, 2017 0.8100 0.9000 0.8100 0.9000 56,915 +0.05(+5.88%)
Jul 06, 2017 0.9000 0.9200 0.8000 0.8500 137,548 +0.00(+0.00%)
Jul 05, 2017 0.8350 0.9200 0.8300 0.8500 92,889 +0.02(+2.41%)
Jul 03, 2017 0.7200 1.000 0.6910 0.8300 176,663 +0.16(+23.88%)
Jun 30, 2017 0.6350 0.6850 0.6300 0.6700 121,482 +0.02(+3.08%)
Jun 29, 2017 0.6750 0.7500 0.6200 0.6500 208,905 -0.11(-14.47%)
Jun 28, 2017 0.9550 1.000 0.5600 0.7600 785,215 -0.19(-20.00%)
Jun 27, 2017 1.060 1.070 0.9200 0.9500 359,955 -0.10(-9.52%)
Jun 26, 2017 1.140 1.170 1.050 1.050 109,430 -0.07(-6.25%)
Jun 23, 2017 1.115 1.160 1.020 1.120 161,618 +0.00(+0.00%)
Jun 22, 2017 1.155 1.200 1.070 1.120 195,128 +0.00(+0.00%)
Jun 21, 2017 1.130 1.200 1.070 1.120 152,293 +0.05(+4.67%)
Jun 20, 2017 1.025 1.170 0.9700 1.070 284,365 +0.04(+3.88%)
Jun 19, 2017 1.015 1.100 0.9150 1.030 688,260 -0.07(-6.36%)
Jun 16, 2017 1.450 1.480 1.020 1.100 838,157 -0.32(-22.54%)
Jun 15, 2017 1.475 1.580 1.420 1.420 482,185 +0.00(+0.00%)
Jun 14, 2017 1.440 1.500 1.310 1.420 590,930 +0.11(+8.40%)
Jun 13, 2017 1.185 1.340 1.180 1.310 610,066 +0.15(+12.93%)
Jun 12, 2017 1.160 1.190 1.130 1.160 441,962 +0.04(+3.57%)
Jun 09, 2017 1.180 1.180 1.070 1.120 272,323 +0.07(+6.67%)
Jun 08, 2017 1.095 1.200 1.050 1.050 372,372 +0.05(+5.00%)
Jun 07, 2017 0.9050 1.120 0.8450 1.000 452,277 +0.09(+9.89%)
Jun 06, 2017 1.115 1.120 0.8950 0.9100 563,243 -0.21(-18.75%)
Jun 05, 2017 1.715 1.780 0.8500 1.120 1,645,797 -0.73(-39.46%)
Jun 02, 2017 2.160 2.200 1.810 1.850 846,829 -0.41(-18.14%)
Jun 01, 2017 2.735 2.750 2.220 2.260 551,848 -0.46(-16.91%)
May 31, 2017 2.605 2.770 2.590 2.720 298,397 +0.03(+1.12%)
May 30, 2017 2.675 2.890 2.520 2.690 540,352 -0.03(-1.10%)
May 26, 2017 2.155 2.770 2.150 2.720 1,132,905 +0.47(+20.89%)
May 25, 2017 2.900 3.080 2.150 2.250 1,438,993 -0.70(-23.73%)
May 24, 2017 2.905 3.090 2.800 2.950 765,063 +0.06(+2.08%)
May 23, 2017 2.675 3.000 2.660 2.890 1,114,100 +0.26(+9.89%)
May 22, 2017 2.490 2.640 2.480 2.630 422,055 +0.20(+8.23%)
May 19, 2017 2.350 2.460 2.050 2.430 530,122 +0.11(+4.74%)
May 18, 2017 2.210 2.370 2.210 2.320 356,035 +0.12(+5.45%)
May 17, 2017 2.070 2.230 1.850 2.200 523,267 +0.04(+1.85%)
May 16, 2017 2.170 2.370 2.150 2.160 431,639 +0.01(+0.47%)
May 15, 2017 1.910 2.165 1.910 2.150 530,401 +0.18(+9.14%)
May 12, 2017 1.910 2.120 0.8250 1.970 2,592,658 -0.18(-8.37%)
May 11, 2017 2.345 2.720 2.050 2.150 1,211,685 -0.85(-28.33%)
May 10, 2017 3.465 3.470 2.050 3.000 3,308,332 -0.64(-17.58%)
May 09, 2017 3.630 3.750 3.610 3.640 1,063,399 +0.06(+1.68%)
May 08, 2017 3.525 3.630 3.440 3.580 871,595 +0.14(+4.07%)
May 05, 2017 3.205 3.500 3.200 3.440 952,088 +0.12(+3.61%)
May 04, 2017 3.260 3.400 3.250 3.320 937,594 +0.13(+4.08%)
May 03, 2017 3.100 3.240 3.100 3.190 599,552 +0.12(+3.91%)
May 02, 2017 3.070 3.160 3.050 3.070 621,584 +0.08(+2.68%)
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.