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 (%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 -0.01(-5.98%)
Mar 28, 2018 0.1400 0.1489 0.1400 0.1489 5,676 +0.01(+6.36%)
Mar 27, 2018 0.1400 0.1414 0.1400 0.1400 24,144 +0.00(+0.00%)
Mar 26, 2018 0.1500 0.1500 0.1400 0.1400 46,268 -0.01(-6.67%)
Mar 23, 2018 0.1500 0.1550 0.1500 0.1500 23,790 -0.01(-3.23%)
Mar 22, 2018 0.1500 0.1550 0.1450 0.1550 36,545 +0.00(+0.00%)
Mar 21, 2018 0.1550 0.1550 0.1550 0.1550 14,522 +0.00(+0.00%)
Mar 20, 2018 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Mar 19, 2018 0.1599 0.1600 0.1550 0.1550 12,675 -0.01(-3.13%)
Mar 16, 2018 0.1550 0.1600 0.1550 0.1600 725 +0.01(+3.23%)
Mar 15, 2018 0.1550 0.1600 0.1550 0.1550 15,377 +0.01(+3.33%)
Mar 14, 2018 0.1650 0.1650 0.1501 0.1500 36,519 -0.02(-9.09%)
Mar 13, 2018 0.1650 0.1651 0.1600 0.1650 24,400 +0.00(+0.00%)
Mar 12, 2018 0.1700 0.1700 0.1600 0.1650 6,350 -0.01(-2.94%)
Mar 09, 2018 0.1670 0.1700 0.1600 0.1700 26,900 +0.00(+1.80%)
Mar 08, 2018 0.1670 0.1800 0.1670 0.1670 14,342 -0.01(-4.52%)
Mar 07, 2018 0.1615 0.1615 0.1615 0.1749 59,809 +0.01(+9.31%)
Mar 06, 2018 0.1550 0.1630 0.1550 0.1600 21,617 -0.01(-3.03%)
Mar 05, 2018 0.1551 0.1680 0.1550 0.1650 51,364 +0.01(+6.45%)
Mar 02, 2018 0.1550 0.1800 0.1550 0.1550 4,300 -0.00(-0.06%)
Mar 01, 2018 0.1780 0.1780 0.1551 0.1551 4,582 -0.02(-12.87%)
Feb 28, 2018 0.1550 0.1780 0.1550 0.1780 5,550 +0.02(+14.84%)
Feb 27, 2018 0.1550 0.1800 0.1550 0.1550 30,575 +0.00(+0.00%)
Feb 26, 2018 0.1700 0.1800 0.1550 0.1550 27,007 -0.02(-13.89%)
Feb 23, 2018 0.1800 0.1800 0.1700 0.1800 52,141 +0.00(+0.00%)
Feb 22, 2018 0.1900 0.1900 0.1800 0.1800 19,390 +0.00(+0.00%)
Feb 21, 2018 0.1900 0.1900 0.1800 0.1800 33,550 -0.01(-5.26%)
Feb 20, 2018 0.1850 0.1900 0.1850 0.1900 7,705 +0.01(+2.70%)
Feb 16, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 15, 2018 0.1850 0.1850 0.1850 0.1850 2,585 +0.00(+0.00%)
Feb 14, 2018 0.1850 0.1900 0.1850 0.1850 12,420 -0.00(-0.80%)
Feb 13, 2018 0.1800 0.1865 0.1800 0.1865 1,504 +0.01(+3.61%)
Feb 12, 2018 0.2000 0.2000 0.1800 0.1800 8,900 -0.02(-10.00%)
Feb 09, 2018 0.1840 0.2000 0.1840 0.2000 8,762 +0.02(+8.70%)
Feb 08, 2018 0.1840 0.2000 0.1840 0.1840 11,850 +0.00(+0.00%)
Feb 07, 2018 0.1840 0.1840 0.1840 0.1840 3,330 -0.02(-8.00%)
Feb 06, 2018 0.1840 0.2000 0.1840 0.2000 6,670 +0.02(+8.70%)
Feb 05, 2018 0.1801 0.2000 0.1801 0.1840 9,540 -0.02(-8.00%)
Feb 02, 2018 0.2100 0.2100 0.1801 0.2000 41,234 -0.01(-4.76%)
Feb 01, 2018 0.1900 0.2100 0.1900 0.2100 23,162 +0.00(+0.05%)
Jan 31, 2018 0.2200 0.2200 0.1900 0.2099 22,447 -0.00(-0.05%)
Jan 30, 2018 0.2000 0.2100 0.2000 0.2100 20,138 -0.01(-4.50%)
Jan 29, 2018 0.1900 0.2199 0.1900 0.2199 19,588 +0.03(+15.74%)
Jan 26, 2018 0.2000 0.2002 0.1900 0.1900 42,752 -0.01(-5.05%)
Jan 25, 2018 0.2003 0.2199 0.2001 0.2001 5,227 -0.02(-9.05%)
Jan 24, 2018 0.2150 0.2200 0.2001 0.2200 30,354 +0.00(+0.00%)
Jan 23, 2018 0.2000 0.2200 0.2000 0.2200 59,904 +0.02(+8.27%)
Jan 22, 2018 0.2179 0.2179 0.1840 0.2032 46,945 -0.01(-6.75%)
Jan 19, 2018 0.2001 0.2179 0.2001 0.2179 19,150 +0.02(+8.90%)
Jan 18, 2018 0.1700 0.2100 0.1700 0.2001 16,280 -0.02(-9.05%)
Jan 17, 2018 0.2000 0.2200 0.2000 0.2200 18,939 +0.02(+10.00%)
Jan 16, 2018 0.2000 0.2200 0.2000 0.2000 11,075 +0.00(+0.00%)
Jan 12, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jan 11, 2018 0.2260 0.2260 0.2001 0.2200 22,939 +0.00(+0.00%)
Jan 10, 2018 0.2250 0.2250 0.2000 0.2200 49,480 +0.01(+4.76%)
Jan 09, 2018 0.2260 0.2260 0.2000 0.2100 56,155 -0.02(-7.08%)
Jan 08, 2018 0.2280 0.2280 0.2020 0.2260 21,860 +0.02(+11.83%)
Jan 05, 2018 0.1850 0.2290 0.1850 0.2021 35,405 +0.00(+1.05%)
Jan 04, 2018 0.2025 0.2350 0.1700 0.2000 81,172 -0.03(-14.89%)
Jan 03, 2018 0.2300 0.2350 0.1820 0.2350 21,663 +0.00(+2.17%)
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.