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 (%)
Aug 31, 2017 0.3401 0.3700 0.3401 0.3500 54,594 -0.01(-2.78%)
Aug 30, 2017 0.3700 0.3700 0.3350 0.3600 23,616 -0.01(-2.70%)
Aug 29, 2017 0.3390 0.3800 0.3310 0.3700 47,881 +0.04(+11.78%)
Aug 28, 2017 0.3900 0.4000 0.3260 0.3310 37,125 -0.05(-12.89%)
Aug 25, 2017 0.3380 0.3900 0.3200 0.3800 95,621 +0.04(+11.76%)
Aug 24, 2017 0.3050 0.3400 0.3050 0.3400 27,532 +0.01(+1.49%)
Aug 23, 2017 0.3200 0.3400 0.3200 0.3350 48,503 +0.03(+8.06%)
Aug 22, 2017 0.3050 0.3400 0.3050 0.3100 37,030 +0.00(+0.00%)
Aug 21, 2017 0.3050 0.3400 0.3050 0.3100 9,865 +0.00(+0.00%)
Aug 18, 2017 0.3050 0.3400 0.3050 0.3100 21,658 -0.02(-4.83%)
Aug 17, 2017 0.3000 0.3600 0.3000 0.3257 45,347 +0.01(+1.80%)
Aug 16, 2017 0.3300 0.3469 0.3200 0.3200 80,860 -0.01(-3.03%)
Aug 15, 2017 0.3585 0.3900 0.3300 0.3300 43,966 -0.04(-10.45%)
Aug 14, 2017 0.3600 0.4000 0.3470 0.3685 76,058 -0.03(-7.88%)
Aug 11, 2017 0.3650 0.4000 0.3550 0.4000 37,002 +0.01(+2.56%)
Aug 10, 2017 0.3300 0.4050 0.3300 0.3900 60,342 -0.01(-2.50%)
Aug 09, 2017 0.3212 0.4100 0.3200 0.4000 126,395 +0.08(+24.53%)
Aug 08, 2017 0.3200 0.3327 0.3200 0.3212 31,092 +0.00(+0.37%)
Aug 07, 2017 0.3400 0.3600 0.3120 0.3200 102,694 -0.02(-7.14%)
Aug 04, 2017 0.3425 0.3800 0.3350 0.3446 54,342 -0.02(-4.28%)
Aug 03, 2017 0.3000 0.4100 0.3000 0.3600 250,172 -0.03(-7.69%)
Aug 02, 2017 0.4400 0.4400 0.3900 0.3900 91,927 -0.05(-11.36%)
Aug 01, 2017 0.4150 0.4400 0.4150 0.4400 20,465 +0.00(+0.34%)
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%)
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.