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 28, 2019 0.0510 0.1000 0.0510 0.1000 27,800 +0.05(+95.69%)
Jun 27, 2019 0.0511 0.0511 0.0511 0.0511 150 -0.00(-1.73%)
Jun 26, 2019 0.0520 0.0520 0.0520 0.0520 925 +0.00(+0.00%)
Jun 25, 2019 0.0966 0.1000 0.0520 0.0520 25,898 -0.03(-37.72%)
Jun 24, 2019 0.1200 0.1200 0.0710 0.0835 23,207 +0.01(+11.33%)
Jun 21, 2019 0.0800 0.1000 0.0750 0.0750 108,100 -0.04(-31.82%)
Jun 20, 2019 0.1100 0.1100 0.1100 0.1100 28,037 +0.01(+10.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 30 +0.00(+0.00%)
Jun 18, 2019 0.1000 0.1000 0.0800 0.1000 48,542 +0.02(+25.00%)
Jun 17, 2019 0.0700 0.0950 0.0700 0.0800 1,450 -0.01(-15.79%)
Jun 14, 2019 0.0950 0.0950 0.0950 0.0950 3,100 +0.03(+40.74%)
Jun 13, 2019 0.0603 0.0888 0.0600 0.0675 20,246 -0.03(-32.50%)
Jun 12, 2019 0.0650 0.1000 0.0520 0.1000 4,655 +0.04(+64.47%)
Jun 11, 2019 0.1000 0.1000 0.0608 0.0608 1,400 -0.04(-39.20%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Jun 07, 2019 0.1100 0.1100 0.0900 0.0950 16,600 -0.01(-5.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0.1000 31,223 +0.00(+0.00%)
Jun 05, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jun 04, 2019 0.1000 0.1150 0.1000 0.1000 75,483 +0.00(+0.00%)
May 31, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 30, 2019 0.1000 0.1100 0.1000 0.1000 117,950 +0.00(+0.00%)
May 29, 2019 0.1000 0.1000 0.1000 0.1000 41,100 -0.00(-1.96%)
May 28, 2019 0.1350 0.1350 0.0950 0.1020 46,805 +0.00(+2.00%)
May 24, 2019 0.1000 0.1000 0.1000 0.1000 27,000 +0.02(+27.71%)
May 23, 2019 0.0783 0.0783 0.0783 0.0783 200 -0.00(-3.69%)
May 22, 2019 0.0813 0.0813 0.0813 0.0813 200 -0.01(-14.42%)
May 21, 2019 0.0760 0.0950 0.0760 0.0950 1,800 -0.01(-5.00%)
May 20, 2019 0.1000 0.1000 0.1000 0.1000 10,120 +0.00(+0.00%)
May 17, 2019 0.1000 0.1000 0.1000 0.1000 49,000 +0.00(+0.00%)
May 16, 2019 0.1400 0.1400 0.1000 0.1000 53,398 +0.01(+11.11%)
May 15, 2019 0.0950 0.0950 0.0900 0.0900 16,950 -0.03(-24.87%)
May 14, 2019 0.1020 0.1198 0.1000 0.1198 51,850 +0.02(+19.80%)
May 13, 2019 0.1000 0.1000 0.1000 0.1000 3,060 -0.00(-2.25%)
May 10, 2019 0.0605 0.1023 0.0605 0.1023 37,000 +0.00(+2.30%)
May 09, 2019 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
May 08, 2019 0.1000 0.1000 0.1000 0.1000 26,965 +0.00(+0.00%)
May 07, 2019 0.0800 0.1000 0.0800 0.1000 970 -0.00(-4.76%)
May 06, 2019 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
May 03, 2019 0.1000 0.1100 0.1000 0.1100 44,900 +0.01(+10.00%)
May 02, 2019 0.1000 0.1100 0.1000 0.1000 45,131 +0.00(+0.00%)
May 01, 2019 0.1050 0.1050 0.1000 0.1000 23,038 +0.00(+0.00%)
Apr 30, 2019 0.1050 0.1050 0.1000 0.1000 31,313 -0.00(-2.44%)
Apr 29, 2019 0.1025 0.1025 0.1025 0.1025 440 -0.00(-2.38%)
Apr 25, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 24, 2019 0.1020 0.1050 0.1020 0.1050 25,710 +0.00(+4.48%)
Apr 23, 2019 0.1000 0.1005 0.1000 0.1005 1,135 +0.00(+0.50%)
Apr 22, 2019 0.1000 0.1000 0.1000 0.1000 3,062 +0.00(+0.00%)
Apr 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 16, 2019 0.0500 0.1000 0.0500 0.1000 43,180 +0.00(+0.00%)
Apr 15, 2019 0.1200 0.1200 0.1000 0.1000 24,006 -0.00(-4.76%)
Apr 12, 2019 0.1050 0.1050 0.1050 0.1050 100 -0.03(-19.23%)
Apr 11, 2019 0.1000 0.1400 0.0750 0.1300 41,250 +0.01(+4.84%)
Apr 10, 2019 0.1240 0.1240 0.1240 0.1240 200 +0.00(+0.00%)
Apr 08, 2019 0.1240 0.1240 0.1240 0 +0.00(+3.33%)
Apr 05, 2019 0.0720 0.1200 0.0720 0.1200 26,500 +0.02(+26.32%)
Apr 04, 2019 0.0950 0.0950 0.0950 0.0950 33,787 +0.00(+0.00%)
Apr 03, 2019 0.0950 0.1000 0.0900 0.0950 49,929 -0.01(-5.00%)
Apr 02, 2019 0.1000 0.1180 0.0960 0.1000 32,780 -0.00(-2.63%)
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.