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, 2018 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Jan 30, 2018 0.0165 0.0165 0.0165 0.0189 29,249 +0.00(+0.00%)
Jan 29, 2018 0.0189 0.0189 0.0165 0.0189 73,386 +0.00(+0.00%)
Jan 26, 2018 0.0167 0.0189 0.0165 0.0189 70,209 +0.00(+0.48%)
Jan 25, 2018 0.0189 0.0189 0.0180 0.0188 24,474 +0.00(+0.05%)
Jan 24, 2018 0.0165 0.0189 0.0165 0.0188 53,595 -0.00(-0.53%)
Jan 23, 2018 0.0167 0.0189 0.0165 0.0189 174,925 -0.00(-0.53%)
Jan 22, 2018 0.0167 0.0190 0.0167 0.0190 32,801 +0.00(+6.44%)
Jan 19, 2018 0.0167 0.0190 0.0167 0.0179 6,019 -0.00(-6.05%)
Jan 18, 2018 0.0167 0.0190 0.0167 0.0190 2,210 +0.00(+0.00%)
Jan 17, 2018 0.0190 0.0190 0.0167 0.0190 30,300 +0.00(+0.00%)
Jan 16, 2018 0.0144 0.0190 0.0144 0.0190 17,371 +0.00(+0.00%)
Jan 12, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jan 11, 2018 0.0186 0.0190 0.0170 0.0190 37,417 +0.00(+0.00%)
Jan 10, 2018 0.0170 0.0190 0.0170 0.0190 106,065 -0.00(-3.55%)
Jan 09, 2018 0.0181 0.0197 0.0176 0.0197 93,655 +0.00(+0.00%)
Jan 08, 2018 0.0199 0.0199 0.0173 0.0197 103,040 -0.00(-1.01%)
Jan 05, 2018 0.0171 0.0200 0.0170 0.0199 501,136 +0.00(+24.38%)
Jan 04, 2018 0.0164 0.0176 0.0151 0.0160 43,560 -0.00(-9.60%)
Jan 03, 2018 0.0177 0.0177 0.0158 0.0177 95,450 +0.00(+0.00%)
Jan 02, 2018 0.0169 0.0177 0.0163 0.0177 57,734 +0.00(+5.36%)
Dec 29, 2017 0.0168 0.0168 0.0168 0 -0.00(-3.45%)
Dec 28, 2017 0.0146 0.0177 0.0140 0.0174 140,782 +0.00(+14.47%)
Dec 27, 2017 0.0145 0.0152 0.0140 0.0152 160,821 +0.00(+2.01%)
Dec 26, 2017 0.0138 0.0149 0.0138 0.0149 50,000 -0.00(-0.67%)
Dec 22, 2017 0.0150 0.0150 0.0138 0.0150 108,840 +0.00(+8.70%)
Dec 21, 2017 0.0137 0.0150 0.0137 0.0138 111,667 -0.00(-9.80%)
Dec 20, 2017 0.0138 0.0154 0.0138 0.0153 20,861 +0.00(+2.00%)
Dec 19, 2017 0.0137 0.0150 0.0137 0.0150 61,859 +0.00(+0.00%)
Dec 18, 2017 0.0140 0.0150 0.0138 0.0150 90,057 +0.00(+3.45%)
Dec 15, 2017 0.0138 0.0150 0.0138 0.0145 76,349 -0.00(-3.33%)
Dec 14, 2017 0.0142 0.0159 0.0138 0.0150 82,815 -0.00(-5.66%)
Dec 13, 2017 0.0159 0.0159 0.0159 0.0159 1,375 +0.00(+0.00%)
Dec 12, 2017 0.0159 0.0159 0.0141 0.0159 127,295 +0.00(+0.00%)
Dec 11, 2017 0.0165 0.0165 0.0136 0.0159 564,872 -0.00(-10.67%)
Dec 08, 2017 0.0180 0.0180 0.0175 0.0178 29,800 -0.00(-3.26%)
Dec 07, 2017 0.0171 0.0193 0.0140 0.0184 627,166 -0.00(-5.64%)
Dec 06, 2017 0.0180 0.0198 0.0150 0.0195 108,026 -0.00(-6.70%)
Dec 05, 2017 0.0180 0.0209 0.0180 0.0209 70,715 -0.00(-5.00%)
Dec 04, 2017 0.0184 0.0184 0.0184 0.0220 202,990 +0.00(+10.00%)
Dec 01, 2017 0.0182 0.0200 0.0182 0.0200 93,521 +0.00(+8.70%)
Nov 30, 2017 0.0180 0.0184 0.0180 0.0184 55,871 +0.00(+0.00%)
Nov 29, 2017 0.0200 0.0200 0.0171 0.0184 217,510 -0.00(-8.00%)
Nov 28, 2017 0.0184 0.0233 0.0178 0.0200 137,536 -0.00(-14.16%)
Nov 27, 2017 0.0233 0.0233 0.0200 0.0233 64,460 +0.00(+0.00%)
Nov 24, 2017 0.0194 0.0235 0.0194 0.0233 7,875 -0.00(-0.85%)
Nov 22, 2017 0.0206 0.0237 0.0197 0.0235 46,305 -0.00(-1.55%)
Nov 21, 2017 0.0206 0.0239 0.0201 0.0239 67,460 -0.00(-0.13%)
Nov 20, 2017 0.0185 0.0240 0.0185 0.0239 154,155 -0.00(-0.42%)
Nov 17, 2017 0.0239 0.0240 0.0239 0.0240 84,859 +0.00(+0.00%)
Nov 16, 2017 0.0205 0.0240 0.0200 0.0240 74,029 +0.00(+12.27%)
Nov 15, 2017 0.0181 0.0214 0.0181 0.0214 182,238 -0.00(-3.27%)
Nov 14, 2017 0.0210 0.0234 0.0202 0.0221 342,132 +0.00(+4.00%)
Nov 13, 2017 0.0230 0.0230 0.0200 0.0213 208,507 -0.00(-7.61%)
Nov 10, 2017 0.0198 0.0230 0.0175 0.0230 597,166 +0.00(+24.32%)
Nov 09, 2017 0.0180 0.0200 0.0165 0.0185 499,260 -0.00(-6.57%)
Nov 08, 2017 0.0196 0.0199 0.0180 0.0198 114,360 +0.00(+1.85%)
Nov 07, 2017 0.0199 0.0200 0.0180 0.0194 147,694 -0.00(-2.80%)
Nov 06, 2017 0.0198 0.0200 0.0194 0.0200 128,000 +0.00(+3.09%)
Nov 03, 2017 0.0213 0.0213 0.0180 0.0194 136,030 -0.00(-10.60%)
Nov 02, 2017 0.0200 0.0219 0.0200 0.0217 13,021 -0.00(-4.70%)
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.