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 (%)
Aug 31, 2020 0.3000 0.3100 0.2900 0.3000 18,550 +0.01(+3.45%)
Aug 28, 2020 0.2900 0.2900 0.2850 0.2900 20,200 -0.03(-9.09%)
Aug 27, 2020 0.2600 0.3500 0.2500 0.3190 52,600 +0.04(+16.42%)
Aug 26, 2020 0.3100 0.3100 0.2740 0.2740 13,992 -0.04(-11.61%)
Aug 25, 2020 0.3300 0.3300 0.3100 0.3100 4,620 -0.01(-3.13%)
Aug 24, 2020 0.3500 0.3500 0.3200 0.3200 20,417 +0.03(+9.59%)
Aug 21, 2020 0.3200 0.3200 0.2920 0.2920 27,000 -0.03(-8.75%)
Aug 20, 2020 0.3350 0.3350 0.3200 0.3200 8,830 -0.01(-3.03%)
Aug 19, 2020 0.3500 0.3500 0.3300 0.3300 22,210 -0.01(-2.94%)
Aug 18, 2020 0.3400 0.3405 0.3400 0.3400 9,100 -0.01(-2.86%)
Aug 17, 2020 0.3200 0.3500 0.3100 0.3500 64,026 +0.03(+9.37%)
Aug 14, 2020 0.3200 0.3200 0.3200 0.3200 1,500 -0.00(-0.62%)
Aug 13, 2020 0.3200 0.3220 0.3200 0.3220 2,132 -0.01(-2.42%)
Aug 12, 2020 0.3320 0.3450 0.2900 0.3300 12,729 -0.01(-2.94%)
Aug 11, 2020 0.3450 0.3450 0.3400 0.3400 5,074 +0.00(+0.00%)
Aug 10, 2020 0.2720 0.3500 0.2720 0.3400 18,000 -0.01(-2.86%)
Aug 07, 2020 0.3600 0.3600 0.3300 0.3500 37,100 -0.01(-2.78%)
Aug 06, 2020 0.3210 0.3600 0.2710 0.3600 61,112 +0.03(+9.09%)
Aug 05, 2020 0.3300 0.3300 0.3300 0.3300 1,116 -0.02(-5.71%)
Aug 04, 2020 0.3100 0.3500 0.3100 0.3500 66,379 +0.04(+12.90%)
Aug 03, 2020 0.3150 0.3150 0.3100 0.3100 8,224 -0.00(-0.42%)
Jul 31, 2020 0.3113 0.3113 0.3113 0.3113 1,000 +0.00(+0.00%)
Jul 30, 2020 0.3100 0.3113 0.3100 0.3113 3,447 +0.00(+0.00%)
Jul 29, 2020 0.3200 0.3200 0.3050 0.3113 5,050 +0.01(+2.07%)
Jul 28, 2020 0.3200 0.3200 0.2900 0.3050 18,356 +0.00(+0.33%)
Jul 27, 2020 0.3200 0.3200 0.3040 0.3040 21,800 -0.01(-1.94%)
Jul 24, 2020 0.3100 0.3150 0.3100 0.3100 12,400 -0.01(-1.59%)
Jul 23, 2020 0.3050 0.3150 0.3050 0.3150 17,705 +0.02(+8.58%)
Jul 22, 2020 0.3400 0.3400 0.2901 0.2901 41,489 -0.06(-17.11%)
Jul 21, 2020 0.3600 0.3600 0.3400 0.3500 1,740 +0.01(+1.45%)
Jul 20, 2020 0.3000 0.3450 0.3000 0.3450 2,144 +0.01(+3.45%)
Jul 17, 2020 0.3550 0.3550 0.3335 0.3335 13,700 -0.02(-4.71%)
Jul 16, 2020 0.3500 0.3700 0.3500 0.3500 1,135 +0.00(+0.00%)
Jul 15, 2020 0.3500 0.3600 0.3500 0.3500 2,919 -0.00(-0.57%)
Jul 14, 2020 0.3600 0.3600 0.3500 0.3520 3,883 +0.01(+3.53%)
Jul 13, 2020 0.3400 0.3700 0.3200 0.3400 59,658 -0.01(-4.23%)
Jul 10, 2020 0.3500 0.3550 0.3500 0.3550 3,400 +0.01(+1.43%)
Jul 09, 2020 0.3600 0.3600 0.3500 0.3500 9,950 +0.00(+0.00%)
Jul 08, 2020 0.3400 0.3700 0.3400 0.3500 54,122 +0.02(+6.06%)
Jul 07, 2020 0.3400 0.3400 0.3300 0.3300 10,927 -0.01(-3.65%)
Jul 06, 2020 0.3000 0.3450 0.3000 0.3425 1,772 +0.00(+0.74%)
Jul 02, 2020 0.3400 0.3450 0.3400 0.3400 3,000 +0.00(+0.00%)
Jul 01, 2020 0.3600 0.3600 0.3400 0.3400 21,489 -0.02(-5.56%)
Jun 30, 2020 0.4000 0.4000 0.3600 0.3600 8,001 -0.01(-2.70%)
Jun 29, 2020 0.3700 0.3795 0.3700 0.3700 28,172 +0.01(+2.78%)
Jun 26, 2020 0.3900 0.3900 0.3600 0.3600 48,700 -0.01(-2.70%)
Jun 25, 2020 0.3400 0.3700 0.3400 0.3700 24,440 +0.03(+8.82%)
Jun 24, 2020 0.3550 0.3550 0.3351 0.3400 20,939 +0.00(+0.00%)
Jun 23, 2020 0.3463 0.3600 0.3400 0.3400 44,000 -0.00(-1.45%)
Jun 22, 2020 0.3700 0.3800 0.3400 0.3450 104,603 -0.02(-4.17%)
Jun 19, 2020 0.3400 0.3900 0.3300 0.3600 107,200 +0.02(+5.88%)
Jun 18, 2020 0.3300 0.3400 0.3300 0.3400 3,750 +0.01(+3.03%)
Jun 17, 2020 0.3400 0.3400 0.2900 0.3300 163,097 -0.01(-2.94%)
Jun 16, 2020 0.3400 0.3800 0.3400 0.3400 53,381 -0.03(-8.11%)
Jun 15, 2020 0.3599 0.3999 0.3550 0.3700 63,001 -0.02(-5.13%)
Jun 12, 2020 0.3000 0.3900 0.2800 0.3900 67,600 +0.09(+30.00%)
Jun 11, 2020 0.3950 0.3950 0.3000 0.3000 33,055 -0.10(-24.05%)
Jun 10, 2020 0.4075 0.4075 0.3950 0.3950 36,304 -0.01(-2.47%)
Jun 09, 2020 0.3900 0.4200 0.3900 0.4050 71,152 +0.02(+3.85%)
Jun 08, 2020 0.4100 0.4100 0.3900 0.3900 44,465 -0.01(-2.50%)
Jun 05, 2020 0.3900 0.4500 0.3850 0.4000 102,000 +0.01(+2.56%)
Jun 04, 2020 0.3900 0.3900 0.3700 0.3900 32,691 +0.00(+0.00%)
Jun 03, 2020 0.4450 0.5500 0.3250 0.3900 58,354 +0.07(+20.00%)
Jun 02, 2020 0.2800 0.3500 0.2800 0.3250 112,989 +0.03(+8.33%)
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.