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 (%)
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%)
Jun 01, 2020 0.3000 0.3000 0.2850 0.3000 48,962 +0.00(+0.00%)
May 29, 2020 0.2860 0.3000 0.2850 0.3000 22,500 +0.01(+1.69%)
May 28, 2020 0.2944 0.3000 0.2850 0.2950 32,224 -0.01(-1.67%)
May 27, 2020 0.2825 0.3000 0.2824 0.3000 39,809 +0.02(+8.11%)
May 26, 2020 0.2660 0.2900 0.2660 0.2775 43,631 +0.01(+2.78%)
May 22, 2020 0.2900 0.2900 0.2660 0.2700 27,600 +0.00(+0.93%)
May 21, 2020 0.2700 0.2700 0.2599 0.2675 21,650 +0.01(+2.92%)
May 20, 2020 0.2500 0.2599 0.2425 0.2599 37,452 +0.01(+3.96%)
May 19, 2020 0.2399 0.2500 0.2399 0.2500 48,654 +0.01(+4.21%)
May 18, 2020 0.2275 0.2399 0.2275 0.2399 7,560 +0.02(+7.82%)
May 15, 2020 0.2250 0.2250 0.2200 0.2225 12,800 +0.00(+0.00%)
May 14, 2020 0.2150 0.2250 0.2150 0.2225 18,659 -0.00(-1.77%)
May 13, 2020 0.2300 0.2300 0.2244 0.2265 11,288 +0.00(+0.00%)
May 12, 2020 0.2100 0.2300 0.2100 0.2265 15,056 +0.01(+2.95%)
May 11, 2020 0.1850 0.2200 0.1850 0.2200 70,642 +0.00(+0.05%)
May 08, 2020 0.1850 0.2200 0.1850 0.2199 54,200 +0.01(+4.71%)
May 07, 2020 0.2000 0.2100 0.1800 0.2100 49,376 +0.01(+5.00%)
May 06, 2020 0.1950 0.2000 0.1700 0.2000 183,397 +0.07(+48.81%)
May 05, 2020 0.1950 0.1999 0.1120 0.1344 47,888 -0.06(-29.26%)
May 04, 2020 0.1750 0.1900 0.1750 0.1900 13,000 +0.02(+11.76%)
May 01, 2020 0.1700 0.1700 0.1700 0.1700 9,400 +0.00(+0.00%)
Apr 30, 2020 0.1650 0.1700 0.1625 0.1700 19,120 +0.01(+3.03%)
Apr 29, 2020 0.1700 0.1800 0.1500 0.1650 90,915 -0.01(-2.94%)
Apr 28, 2020 0.1600 0.1800 0.1600 0.1700 13,550 +0.00(+0.00%)
Apr 27, 2020 0.1500 0.1700 0.1460 0.1700 2,539 +0.01(+6.25%)
Apr 24, 2020 0.1400 0.1600 0.1400 0.1600 7,600 +0.01(+8.47%)
Apr 23, 2020 0.1475 0.1475 0.1350 0.1475 559 +0.01(+9.26%)
Apr 22, 2020 0.1600 0.1600 0.1350 0.1350 2,130 -0.01(-8.47%)
Apr 21, 2020 0.1600 0.1600 0.1350 0.1475 1,800 -0.01(-7.81%)
Apr 20, 2020 0.1200 0.1600 0.1200 0.1600 52,065 +0.01(+6.67%)
Apr 17, 2020 0.1500 0.1550 0.1500 0.1500 6,600 +0.01(+5.63%)
Apr 16, 2020 0.1000 0.1420 0.1000 0.1420 507 -0.01(-8.39%)
Apr 15, 2020 0.1215 0.1600 0.1144 0.1550 55,500 +0.06(+70.33%)
Apr 14, 2020 0.1500 0.1500 0.0910 0.0910 25,201 -0.06(-39.13%)
Apr 13, 2020 0.1400 0.1495 0.1400 0.1495 16,020 -0.00(-0.33%)
Apr 09, 2020 0.1386 0.1500 0.1250 0.1500 9,500 +0.02(+20.00%)
Apr 08, 2020 0.1300 0.1300 0.1250 0.1250 40,310 +0.00(+0.00%)
Apr 07, 2020 0.1230 0.1250 0.1230 0.1250 24,036 +0.00(+1.63%)
Apr 06, 2020 0.1230 0.1230 0.1230 51 +0.00(+0.00%)
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.