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 30, 2021 0.1020 0.1020 0.0750 0.0896 112,289 -0.02(-20.00%)
Jul 29, 2021 0.1270 0.1270 0.1120 0.1120 41,717 -0.01(-11.81%)
Jul 28, 2021 0.1375 0.1375 0.1270 0.1270 28,466 -0.01(-4.01%)
Jul 27, 2021 0.1350 0.1375 0.1310 0.1323 6,700 +0.00(+1.77%)
Jul 26, 2021 0.1159 0.1350 0.1159 0.1300 18,150 +0.01(+6.30%)
Jul 23, 2021 0.1200 0.1250 0.1190 0.1223 29,299 -0.01(-4.82%)
Jul 22, 2021 0.1285 0.1285 0.1200 0.1285 21,506 +0.01(+6.64%)
Jul 21, 2021 0.1159 0.1225 0.1159 0.1205 55,675 -0.00(-0.08%)
Jul 20, 2021 0.1240 0.1240 0.1131 0.1206 13,866 -0.01(-4.59%)
Jul 19, 2021 0.1276 0.1303 0.1229 0.1264 13,748 -0.00(-0.08%)
Jul 16, 2021 0.1300 0.1300 0.1206 0.1265 38,050 -0.00(-2.69%)
Jul 15, 2021 0.1351 0.1366 0.1300 0.1300 105,550 -0.01(-5.45%)
Jul 14, 2021 0.1363 0.1375 0.1350 0.1375 10,533 -0.00(-1.79%)
Jul 13, 2021 0.1375 0.1400 0.1300 0.1400 42,650 +0.00(+0.00%)
Jul 12, 2021 0.1398 0.1450 0.1398 0.1400 10,618 +0.01(+7.69%)
Jul 09, 2021 0.1300 0.1450 0.1300 0.1300 25,007 -0.01(-3.70%)
Jul 08, 2021 0.1355 0.1355 0.1300 0.1350 5,200 +0.00(+0.00%)
Jul 07, 2021 0.1375 0.1400 0.1300 0.1350 40,352 -0.01(-3.57%)
Jul 06, 2021 0.1400 0.1450 0.1300 0.1400 102,085 +0.00(+0.00%)
Jul 02, 2021 0.1400 0.1475 0.1400 0.1400 60,215 -0.00(-3.45%)
Jul 01, 2021 0.1474 0.1480 0.1450 0.1450 41,759 -0.01(-3.33%)
Jun 30, 2021 0.1255 0.1700 0.1255 0.1500 23,600 +0.00(+0.00%)
Jun 29, 2021 0.1305 0.1500 0.1305 0.1500 86,696 +0.02(+15.38%)
Jun 28, 2021 0.1745 0.1745 0.1202 0.1300 31,670 -0.03(-18.75%)
Jun 25, 2021 0.1605 0.1605 0.1500 0.1600 60,467 -0.01(-4.48%)
Jun 24, 2021 0.1530 0.1698 0.1530 0.1675 23,705 +0.01(+9.48%)
Jun 23, 2021 0.1365 0.1530 0.1365 0.1530 7,755 +0.02(+17.69%)
Jun 22, 2021 0.1530 0.1600 0.1200 0.1300 6,526 -0.01(-9.41%)
Jun 21, 2021 0.1300 0.1435 0.1110 0.1435 4,300 +0.00(+2.50%)
Jun 18, 2021 0.1550 0.1550 0.1300 0.1400 48,669 -0.01(-4.76%)
Jun 17, 2021 0.1470 0.1550 0.1470 0.1470 61,117 +0.00(+0.00%)
Jun 16, 2021 0.1550 0.1550 0.1394 0.1470 5,590 -0.01(-8.13%)
Jun 15, 2021 0.1600 0.1600 0.1450 0.1600 15,400 +0.00(+0.31%)
Jun 14, 2021 0.1600 0.1600 0.1333 0.1595 96,979 +0.01(+6.33%)
Jun 11, 2021 0.1600 0.1600 0.1400 0.1500 67,894 -0.01(-9.04%)
Jun 09, 2021 0.1649 0.1649 0.1649 0 +0.01(+9.93%)
Jun 08, 2021 0.1475 0.1700 0.1400 0.1500 87,596 -0.01(-6.83%)
Jun 07, 2021 0.1877 0.1877 0.1400 0.1610 38,264 -0.01(-7.63%)
Jun 04, 2021 0.1580 0.1743 0.1500 0.1743 34,167 -0.00(-1.30%)
Jun 03, 2021 0.1850 0.1850 0.1513 0.1766 34,319 +0.03(+19.49%)
Jun 02, 2021 0.1625 0.1700 0.1400 0.1478 19,748 -0.02(-13.06%)
Jun 01, 2021 0.1720 0.1720 0.1011 0.1700 116,491 -0.02(-10.53%)
May 28, 2021 0.1995 0.2096 0.1710 0.1900 195,205 +0.01(+2.70%)
May 27, 2021 0.1925 0.2000 0.1850 0.1850 24,895 -0.02(-7.50%)
May 26, 2021 0.1899 0.2100 0.1511 0.2000 72,332 +0.02(+10.50%)
May 25, 2021 0.1800 0.1991 0.1800 0.1810 10,651 -0.01(-5.73%)
May 24, 2021 0.1716 0.1962 0.1716 0.1920 22,584 +0.01(+5.73%)
May 21, 2021 0.1800 0.2000 0.1800 0.1816 34,886 +0.00(+0.89%)
May 20, 2021 0.1700 0.1800 0.1700 0.1800 103,067 +0.02(+12.29%)
May 19, 2021 0.1700 0.1700 0.1601 0.1603 59,366 -0.01(-5.71%)
May 18, 2021 0.1650 0.1700 0.1650 0.1700 88,449 +0.00(+0.06%)
May 17, 2021 0.1601 0.1699 0.1601 0.1699 12,661 +0.00(+1.49%)
May 14, 2021 0.1600 0.1700 0.1510 0.1674 46,060 +0.01(+4.95%)
May 13, 2021 0.1700 0.1700 0.1500 0.1595 177,127 -0.01(-4.43%)
May 12, 2021 0.2300 0.2300 0.1550 0.1669 120,528 -0.01(-5.97%)
May 11, 2021 0.1875 0.2095 0.1600 0.1775 271,617 -0.02(-11.16%)
May 10, 2021 0.1810 0.2100 0.1810 0.1998 31,002 -0.00(-0.05%)
May 07, 2021 0.1900 0.1999 0.1878 0.1999 67,216 -0.01(-4.81%)
May 06, 2021 0.1950 0.2310 0.1900 0.2100 98,162 +0.00(+0.00%)
May 05, 2021 0.2199 0.2199 0.1885 0.2100 40,490 +0.01(+5.00%)
May 04, 2021 0.2400 0.2400 0.1960 0.2000 21,822 -0.04(-16.67%)
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.