Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zap Inc (OP: ZAAP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 0.0710 0.0800 0.0655 0.0655 31,283 -0.01(-7.75%)
Jan 30, 2013 0.0675 0.0745 0.0675 0.0710 29,200 +0.00(+2.90%)
Jan 29, 2013 0.0800 0.0800 0.0690 0.0690 77,467 -0.01(-8.00%)
Jan 28, 2013 0.0680 0.0800 0.0680 0.0750 43,799 +0.00(+0.00%)
Jan 25, 2013 0.0750 0.0750 0.0750 0.0750 1,820 +0.00(+0.00%)
Jan 24, 2013 0.0750 0.0800 0.0750 0.0750 21,344 +0.00(+0.00%)
Jan 23, 2013 0.0800 0.0800 0.0750 0.0750 13,667 +0.00(+0.00%)
Jan 22, 2013 0.0790 0.0800 0.0690 0.0750 67,595 +0.01(+8.70%)
Jan 18, 2013 0.0680 0.0690 0.0680 0.0690 23,886 -0.01(-8.00%)
Jan 17, 2013 0.0700 0.0750 0.0700 0.0750 15,024 +0.01(+10.29%)
Jan 16, 2013 0.0790 0.0790 0.0680 0.0680 133,546 -0.01(-9.33%)
Jan 15, 2013 0.0651 0.0750 0.0650 0.0750 18,120 -0.00(-4.46%)
Jan 14, 2013 0.0673 0.0785 0.0663 0.0785 5,155 +0.01(+18.76%)
Jan 12, 2013 0.0620 0.0790 0.0620 0.0661 140,354 +0.00(+0.00%)
Jan 11, 2013 0.0620 0.0790 0.0620 0.0661 140,354 -0.00(-5.57%)
Jan 10, 2013 0.0790 0.0800 0.0700 0.0700 104,865 -0.01(-9.56%)
Jan 09, 2013 0.0660 0.0800 0.0650 0.0774 170,810 +0.01(+18.89%)
Jan 08, 2013 0.0800 0.0800 0.0651 0.0651 392,484 -0.01(-18.62%)
Jan 07, 2013 0.0600 0.0875 0.0600 0.0800 26,347 +0.00(+2.56%)
Jan 04, 2013 0.0860 0.0880 0.0780 0.0780 65,614 -0.01(-9.30%)
Jan 03, 2013 0.0700 0.0860 0.0700 0.0860 25,155 +0.01(+10.26%)
Jan 02, 2013 0.0770 0.0800 0.0700 0.0780 205,157 -0.00(-1.27%)
Dec 31, 2012 0.0750 0.0875 0.0700 0.0790 141,047 -0.00(-1.25%)
Dec 28, 2012 0.0750 0.0800 0.0750 0.0800 97,253 +0.01(+6.67%)
Dec 27, 2012 0.0710 0.0900 0.0710 0.0750 159,226 -0.01(-11.76%)
Dec 26, 2012 0.0800 0.0900 0.0800 0.0850 29,478 +0.01(+6.25%)
Dec 24, 2012 0.0900 0.0900 0.0800 0.0800 30,858 -0.01(-10.11%)
Dec 21, 2012 0.0750 0.0900 0.0750 0.0890 18,367 +0.01(+11.25%)
Dec 20, 2012 0.0800 0.0950 0.0800 0.0800 22,462 -0.01(-10.11%)
Dec 19, 2012 0.0800 0.0890 0.0800 0.0890 16,909 -0.00(-1.11%)
Dec 18, 2012 0.0750 0.0950 0.0750 0.0900 140,989 +0.01(+11.11%)
Dec 17, 2012 0.0810 0.0950 0.0810 0.0810 67,646 -0.01(-14.74%)
Dec 14, 2012 0.0820 0.1000 0.0810 0.0950 22,465 +0.01(+15.85%)
Dec 13, 2012 0.0820 0.0820 0.0820 0.0820 10,746 +0.00(+0.00%)
Dec 12, 2012 0.0820 0.1000 0.0810 0.0820 32,257 +0.00(+0.00%)
Dec 11, 2012 0.0800 0.1000 0.0800 0.0820 29,880 +0.00(+1.23%)
Dec 10, 2012 0.0850 0.1000 0.0750 0.0810 61,185 -0.01(-10.00%)
Dec 07, 2012 0.1000 0.1000 0.0850 0.0900 72,229 -0.01(-10.00%)
Dec 06, 2012 0.0900 0.1000 0.0860 0.1000 28,030 +0.01(+5.26%)
Dec 05, 2012 0.0875 0.1000 0.0850 0.0950 45,060 +0.01(+18.01%)
Dec 04, 2012 0.0901 0.1090 0.0805 0.0805 50,546 -0.02(-19.50%)
Nov 30, 2012 0.0950 0.1000 0.0900 0.1000 27,363 +0.01(+5.26%)
Nov 29, 2012 0.1020 0.1020 0.0950 0.0950 6,900 -0.00(-0.11%)
Nov 28, 2012 0.0950 0.1005 0.0950 0.0951 30,374 -0.01(-5.37%)
Nov 27, 2012 0.0700 0.1085 0.0700 0.1005 34,395 -0.01(-7.80%)
Nov 26, 2012 0.0900 0.1115 0.0900 0.1090 20,399 -0.00(-0.91%)
Nov 24, 2012 0.0900 0.1100 0.0900 0.1100 7,220 +0.00(+0.00%)
Nov 23, 2012 0.0900 0.1100 0.0900 0.1100 7,220 +0.02(+20.88%)
Nov 21, 2012 0.1100 0.1100 0.0910 0.0910 26,750 -0.01(-9.00%)
Nov 20, 2012 0.1000 0.1100 0.0910 0.1000 120,734 +0.00(+0.00%)
Nov 19, 2012 0.1000 0.1100 0.1000 0.1000 36,469 +0.00(+0.00%)
Nov 16, 2012 0.0900 0.1100 0.0900 0.1000 34,106 +0.00(+0.00%)
Nov 15, 2012 0.1000 0.1049 0.0980 0.1000 56,218 -0.00(-0.50%)
Nov 14, 2012 0.1100 0.1130 0.1000 0.1005 170,329 -0.01(-8.22%)
Nov 13, 2012 0.1130 0.1130 0.0900 0.1095 28,229 +0.00(+0.46%)
Nov 12, 2012 0.1000 0.1100 0.0960 0.1090 26,200 +0.01(+7.92%)
Nov 09, 2012 0.1000 0.1010 0.1000 0.1010 6,300 +0.00(+1.00%)
Nov 08, 2012 0.0900 0.1001 0.0800 0.1000 36,850 -0.00(-0.99%)
Nov 07, 2012 0.1269 0.1269 0.0930 0.1010 84,957 +0.01(+8.49%)
Nov 06, 2012 0.0998 0.1000 0.0930 0.0931 9,397 +0.00(+0.11%)
Nov 05, 2012 0.0961 0.1040 0.0930 0.0930 50,542 -0.00(-3.23%)
Nov 02, 2012 0.1080 0.1080 0.0961 0.0961 11,300 +0.00(+0.10%)
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.