Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zoompass Holdings, Inc. (ZPAS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0181-0.0021 (-10.40%)
At close: 03:06PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.01810.09000.01810.01810.018120,164
Aug 10, 20220.02020.02020.02020.02020.0202100
Aug 09, 20220.01810.02020.01810.02020.0202550
Aug 08, 20220.01810.01810.01810.01810.0181130
Aug 05, 20220.01760.01760.01760.01760.0176-
Aug 04, 20220.01760.01760.01760.01760.0176-
Aug 03, 20220.01760.01760.01760.01760.017623,631
Aug 02, 20220.01530.01530.01530.01530.0153-
Aug 01, 20220.01530.01530.01530.01530.01531,015
Jul 29, 20220.08000.08000.08000.08000.0800-
Jul 28, 20220.08000.08000.08000.08000.0800100
Jul 27, 20220.09000.09000.09000.09000.0900-
Jul 26, 20220.09000.09000.09000.09000.0900-
Jul 25, 20220.09000.09000.09000.09000.0900-
Jul 22, 20220.09000.09000.09000.09000.0900-
Jul 21, 20220.09000.09000.09000.09000.0900-
Jul 20, 20220.09000.09000.09000.09000.09001,000
Jul 19, 20220.10000.10000.10000.10000.1000-
Jul 18, 20220.10000.10000.10000.10000.1000-
Jul 15, 20220.10000.10000.10000.10000.1000-
Jul 14, 20220.10000.10000.10000.10000.10002,102
Jul 13, 20220.09000.10000.09000.10000.100018,000
Jul 12, 20220.08500.08500.08500.08500.0850-
Jul 11, 20220.08000.09000.08000.08500.085030,000
Jul 08, 20220.09000.09000.09000.09000.0900-
Jul 07, 20220.09000.09000.09000.09000.090016,550
Jul 06, 20220.06800.08510.06800.08500.085017,150
Jul 05, 20220.06900.06900.06900.06900.0690300
Jul 01, 20220.06900.06900.06900.06900.06902,000
Jun 30, 20220.04000.04000.04000.04000.0400505
Jun 29, 20220.08000.08000.01510.01510.01515,200
Jun 28, 20220.05000.05000.01520.01520.015230,143
Jun 27, 20220.01500.01500.01500.01500.0150-
Jun 24, 20220.01500.01500.01500.01500.0150-
Jun 23, 20220.01500.01500.01500.01500.01505,000
Jun 22, 20220.01500.01500.01500.01500.0150-
Jun 21, 20220.01500.01500.01500.01500.01501,000
Jun 17, 20220.01500.01500.01500.01500.0150624
Jun 16, 20220.01750.01750.01750.01750.0175-
Jun 15, 20220.01750.01750.01750.01750.01752,750
Jun 14, 20220.01750.01750.01750.01750.0175-
Jun 13, 20220.01750.01750.01750.01750.0175770
Jun 10, 20220.01700.01700.01700.01700.0170-
Jun 09, 20220.01700.01700.01700.01700.0170-
Jun 08, 20220.01700.01700.01700.01700.017044,800
Jun 07, 20220.01700.01700.01700.01700.0170100
Jun 06, 20220.01700.01700.01700.01700.0170-
Jun 03, 20220.01700.01700.01700.01700.0170-
Jun 02, 20220.01700.01700.01700.01700.0170-
Jun 01, 20220.01700.01700.01700.01700.0170118
May 31, 20220.03000.03000.03000.03000.0300-
May 27, 20220.03000.03000.03000.03000.0300-
May 26, 20220.03000.03000.03000.03000.0300-
May 25, 20220.03000.03000.03000.03000.0300-
May 24, 20220.03000.03000.03000.03000.0300-
May 23, 20220.03000.03000.03000.03000.0300-
May 20, 20220.03000.03000.03000.03000.0300-
May 19, 20220.03000.03000.03000.03000.0300-
May 18, 20220.03000.03000.03000.03000.0300415
May 17, 20220.03000.03000.03000.03000.0300-
May 16, 20220.03000.03000.03000.03000.03001,500
May 13, 20220.03000.03000.03000.03000.03002,800
May 12, 20220.03000.03000.03000.03000.0300-
May 11, 20220.03000.03000.03000.03000.0300-
May 10, 20220.03000.03000.03000.03000.0300-
May 09, 20220.03000.03000.03000.03000.0300200
May 06, 20220.03000.03000.03000.03000.03003,250
May 05, 20220.03000.03000.03000.03000.0300-
May 04, 20220.03000.03000.03000.03000.0300-
May 03, 20220.03000.03000.03000.03000.0300-
May 02, 20220.03000.03000.03000.03000.03004,600
Apr 29, 20220.03000.03000.03000.03000.0300-
Apr 28, 20220.03000.03000.03000.03000.0300500
Apr 27, 20220.03000.03000.03000.03000.0300951
Apr 26, 20220.03000.03000.03000.03000.030025,099
Apr 25, 20220.03000.03000.03000.03000.0300-
Apr 22, 20220.03000.10000.03000.03000.030019,871
Apr 21, 20220.03400.03400.03400.03400.0340-
Apr 20, 20220.03400.03400.03400.03400.0340-
Apr 19, 20220.03400.03400.03400.03400.0340-
Apr 18, 20220.03400.03400.03400.03400.0340-
Apr 14, 20220.03000.03400.03000.03400.03404,000
Apr 13, 20220.03000.03000.03000.03000.03001,000
Apr 12, 20220.03000.03000.03000.03000.03008,000
Apr 11, 20220.03400.03400.03400.03400.034018,250
Apr 08, 20220.03400.03400.03400.03400.0340-
Apr 07, 20220.03400.03400.03400.03400.0340-
Apr 06, 20220.03400.03400.03400.03400.03405,000
Apr 05, 20220.03400.03400.03400.03400.0340-
Apr 04, 20220.03400.03400.03400.03400.0340-
Apr 01, 20220.03400.03400.03400.03400.03401,000
Mar 31, 20220.03400.03400.03400.03400.0340-
Mar 30, 20220.03400.03400.03400.03400.0340-
Mar 29, 20220.03400.03400.03400.03400.0340-
Mar 28, 20220.03400.03400.03400.03400.034010,000
Mar 25, 20220.03400.03400.03400.03400.0340-
Mar 24, 20220.03400.03400.03400.03400.0340-
Mar 23, 20220.03400.03400.03400.03400.0340-
Mar 22, 20220.03400.03400.03400.03400.0340-
Mar 21, 20220.03400.03400.03400.03400.0340-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement