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 )

N/A 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 (%)
Sep 30, 2019 0.1320 0.1500 0.1320 0.1500 3,925 +0.04(+36.36%)
Sep 27, 2019 0.1400 0.1500 0.1100 0.1100 55,400 +0.00(+0.00%)
Sep 26, 2019 0.0930 0.1452 0.0930 0.1100 52,550 +0.02(+20.88%)
Sep 25, 2019 0.1000 0.1000 0.0910 0.0910 210,882 -0.01(-9.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+11.11%)
Sep 23, 2019 0.2000 0.2000 0.0900 0.0900 20,689 -0.01(-10.00%)
Sep 20, 2019 0.1020 0.1380 0.1000 0.1000 2,300 +0.00(+0.00%)
Sep 19, 2019 0.0800 0.1000 0.0800 0.1000 14,711 -0.01(-6.98%)
Sep 18, 2019 0.1500 0.1500 0.0750 0.1075 10,971 +0.05(+82.20%)
Sep 17, 2019 0.0590 0.1129 0.0590 0.0590 1,072 -0.00(-4.99%)
Sep 16, 2019 0.0548 0.0621 0.0548 0.0621 600 -0.04(-37.90%)
Sep 12, 2019 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
Sep 11, 2019 0.0548 0.0650 0.0548 0.0650 720 -0.04(-35.00%)
Sep 09, 2019 0.1000 0.1000 0.1000 0 +0.02(+29.03%)
Sep 06, 2019 0.0775 0.0775 0.0775 0.0775 100 -0.01(-14.84%)
Sep 05, 2019 0.0560 0.0910 0.0560 0.0910 5,200 +0.02(+32.27%)
Sep 04, 2019 0.0610 0.0688 0.0610 0.0688 2,500 -0.01(-11.23%)
Aug 29, 2019 0.0775 0.0775 0.0775 0 +0.02(+27.05%)
Aug 28, 2019 0.0610 0.0610 0.0610 0.0610 690 +0.00(+0.00%)
Aug 27, 2019 0.0610 0.0610 0.0610 0.0610 1,000 +0.00(+0.00%)
Aug 26, 2019 0.0800 0.0800 0.0610 0.0610 12,000 -0.02(-23.75%)
Aug 22, 2019 0.0800 0.0800 0.0800 0 +0.01(+8.99%)
Aug 20, 2019 0.0734 0.0734 0.0734 0 -0.00(-5.29%)
Aug 19, 2019 0.0603 0.0950 0.0603 0.0775 9,300 +0.02(+31.36%)
Aug 15, 2019 0.0590 0.0590 0.0590 0 -0.02(-23.38%)
Aug 14, 2019 0.0587 0.0770 0.0587 0.0770 1,750 -0.02(-18.95%)
Aug 13, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.04(+62.95%)
Aug 12, 2019 0.0583 0.0583 0.0583 0.0583 650 -0.02(-24.77%)
Aug 09, 2019 0.0600 0.0775 0.0600 0.0775 700 +0.02(+31.36%)
Aug 08, 2019 0.0900 0.0900 0.0590 0.0590 10,100 -0.03(-34.44%)
Aug 07, 2019 0.0600 0.0900 0.0600 0.0900 15,900 +0.03(+52.54%)
Aug 05, 2019 0.0590 0.0590 0.0590 0 -0.00(-4.84%)
Aug 01, 2019 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Jul 31, 2019 0.0900 0.0900 0.0620 0.0620 2,015 -0.03(-31.11%)
Jul 30, 2019 0.0995 0.0995 0.0590 0.0900 47,200 +0.02(+25.00%)
Jul 29, 2019 0.1000 0.1000 0.0623 0.0720 7,080 -0.01(-10.11%)
Jul 26, 2019 0.1000 0.1001 0.0801 0.0801 80,100 +0.01(+19.55%)
Jul 25, 2019 0.1100 0.1100 0.0670 0.0670 7,000 -0.03(-33.00%)
Jul 24, 2019 0.0675 0.1000 0.0675 0.1000 100,770 +0.03(+49.25%)
Jul 23, 2019 0.1000 0.1000 0.0670 0.0670 25,120 -0.03(-33.00%)
Jul 22, 2019 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jul 19, 2019 0.1000 0.1000 0.0658 0.1000 12,000 +0.00(+0.00%)
Jul 18, 2019 0.0650 0.1000 0.0650 0.1000 10,272 +0.02(+21.21%)
Jul 17, 2019 0.0650 0.0825 0.0650 0.0825 1,320 +0.02(+26.92%)
Jul 16, 2019 0.0670 0.0825 0.0650 0.0650 14,052 -0.04(-35.00%)
Jul 15, 2019 0.1000 0.1000 0.1000 0.1000 18,982 +0.00(+0.00%)
Jul 12, 2019 0.0630 0.1000 0.0630 0.1000 51,100 +0.03(+42.86%)
Jul 11, 2019 0.0738 0.0900 0.0700 0.0700 20,283 +0.01(+12.00%)
Jul 10, 2019 0.0620 0.0625 0.0620 0.0625 2,805 +0.00(+4.17%)
Jul 09, 2019 0.0903 0.0903 0.0600 0.0600 16,700 -0.03(-33.70%)
Jul 08, 2019 0.0900 0.0930 0.0900 0.0905 16,880 -0.00(-1.09%)
Jul 05, 2019 0.1000 0.1000 0.0915 0.0915 80,500 +0.03(+42.97%)
Jul 03, 2019 0.0640 0.0640 0.0640 0.0640 300 -0.04(-36.00%)
Jul 02, 2019 0.0850 0.1000 0.0850 0.1000 16,610 +0.02(+21.21%)
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.