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 (%)
Oct 30, 2015 0.0760 0.0900 0.0760 0.0765 9,055 -0.01(-8.33%)
Oct 29, 2015 0.0910 0.0910 0.0780 0.0834 227,500 -0.01(-9.29%)
Oct 28, 2015 0.0790 0.0920 0.0790 0.0920 356,115 +0.02(+23.49%)
Oct 27, 2015 0.0930 0.0930 0.0550 0.0745 1,634,940 -0.02(-21.58%)
Oct 26, 2015 0.1000 0.1000 0.0937 0.0950 335,500 -0.00(-3.06%)
Oct 23, 2015 0.0975 0.0980 0.0970 0.0980 131,617 +0.00(+3.16%)
Oct 22, 2015 0.1010 0.1010 0.0905 0.0950 164,908 -0.01(-5.94%)
Oct 21, 2015 0.1010 0.1010 0.1000 0.1010 147,490 +0.00(+0.00%)
Oct 20, 2015 0.1015 0.1020 0.1010 0.1010 110,520 -0.00(-0.98%)
Oct 19, 2015 0.1020 0.1020 0.1002 0.1020 64,750 +0.00(+0.00%)
Oct 16, 2015 0.1050 0.1050 0.1020 0.1020 224,615 -0.01(-5.56%)
Oct 15, 2015 0.1002 0.1090 0.1002 0.1080 195,419 +0.00(+1.89%)
Oct 14, 2015 0.1106 0.1160 0.1051 0.1060 115,946 -0.01(-7.83%)
Oct 13, 2015 0.1160 0.1160 0.1050 0.1150 123,227 +0.01(+8.49%)
Oct 12, 2015 0.1050 0.1100 0.1025 0.1060 499,793 +0.01(+5.79%)
Oct 09, 2015 0.1050 0.1070 0.1001 0.1002 21,909 -0.01(-5.47%)
Oct 08, 2015 0.1100 0.1100 0.1001 0.1060 227,445 -0.00(-2.75%)
Oct 07, 2015 0.1042 0.1090 0.1000 0.1090 252,400 +0.00(+4.11%)
Oct 06, 2015 0.1050 0.1050 0.0961 0.1047 335,006 -0.00(-3.94%)
Oct 05, 2015 0.1054 0.1190 0.1035 0.1090 401,605 +0.01(+4.91%)
Oct 02, 2015 0.1060 0.1060 0.1039 0.1039 13,747 -0.00(-1.98%)
Oct 01, 2015 0.1010 0.1105 0.0980 0.1060 621,070 +0.01(+6.00%)
Sep 30, 2015 0.1030 0.1100 0.0950 0.1000 633,645 -0.00(-1.48%)
Sep 29, 2015 0.1100 0.1145 0.0980 0.1015 291,404 -0.01(-11.35%)
Sep 28, 2015 0.1050 0.1200 0.1026 0.1145 1,203,510 +0.01(+4.57%)
Sep 25, 2015 0.0995 0.1150 0.0931 0.1095 423,640 +0.01(+10.61%)
Sep 24, 2015 0.0990 0.0990 0.0900 0.0990 322,051 +0.00(+0.00%)
Sep 23, 2015 0.1000 0.1190 0.0940 0.0990 2,591,485 -0.00(-1.00%)
Sep 22, 2015 0.1000 0.1000 0.0930 0.1000 489,760 +0.00(+0.00%)
Sep 21, 2015 0.0910 0.1000 0.0910 0.1000 587,450 +0.00(+1.01%)
Sep 18, 2015 0.0950 0.0999 0.0885 0.0990 770,269 +0.00(+4.32%)
Sep 17, 2015 0.0950 0.0980 0.0885 0.0949 125,020 -0.00(-0.63%)
Sep 16, 2015 0.0950 0.1040 0.0880 0.0955 1,554,607 -0.00(-3.54%)
Sep 15, 2015 0.0681 0.1000 0.0681 0.0990 1,275,122 +0.02(+27.41%)
Sep 14, 2015 0.0737 0.0800 0.0673 0.0777 537,493 +0.00(+5.57%)
Sep 11, 2015 0.0745 0.0790 0.0667 0.0736 192,247 +0.00(+0.82%)
Sep 10, 2015 0.0750 0.0800 0.0700 0.0730 1,007,443 -0.00(-2.67%)
Sep 09, 2015 0.0790 0.1100 0.0700 0.0750 4,455,152 +0.00(+1.35%)
Sep 08, 2015 0.0605 0.0800 0.0537 0.0740 1,315,967 +0.01(+23.33%)
Sep 04, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 03, 2015 0.0565 0.0610 0.0565 0.0600 198,706 +0.00(+1.87%)
Sep 02, 2015 0.0589 0.0590 0.0588 0.0589 36,491 +0.00(+0.86%)
Sep 01, 2015 0.0579 0.0619 0.0521 0.0584 59,252 +0.01(+13.40%)
Aug 31, 2015 0.0513 0.0515 0.0512 0.0515 12,168 +0.00(+0.78%)
Aug 28, 2015 0.0505 0.0594 0.0502 0.0511 32,037 -0.01(-13.83%)
Aug 27, 2015 0.0600 0.0600 0.0501 0.0593 108,600 -0.00(-1.17%)
Aug 26, 2015 0.0622 0.0622 0.0550 0.0600 27,488 +0.00(+0.00%)
Aug 25, 2015 0.0600 0.0600 0.0575 0.0600 1,978 +0.00(+0.33%)
Aug 24, 2015 0.0503 0.0503 0.0503 0.0598 63,542 +0.01(+19.12%)
Aug 21, 2015 0.0502 0.0620 0.0502 0.0502 18,100 -0.01(-15.63%)
Aug 20, 2015 0.0522 0.0595 0.0500 0.0595 39,480 +0.01(+12.48%)
Aug 19, 2015 0.0530 0.0530 0.0525 0.0529 75,266 +0.00(+0.76%)
Aug 18, 2015 0.0526 0.0590 0.0525 0.0525 80,782 -0.01(-11.02%)
Aug 17, 2015 0.0577 0.0590 0.0550 0.0590 63,285 +0.00(+2.25%)
Aug 14, 2015 0.0575 0.0590 0.0575 0.0577 25,855 -0.00(-7.38%)
Aug 13, 2015 0.0600 0.0624 0.0575 0.0623 42,050 -0.00(-0.16%)
Aug 12, 2015 0.0590 0.0624 0.0552 0.0624 8,065 -0.00(-0.95%)
Aug 11, 2015 0.0640 0.0640 0.0551 0.0630 17,071 +0.00(+0.16%)
Aug 10, 2015 0.0550 0.0630 0.0550 0.0629 7,610 +0.00(+5.01%)
Aug 07, 2015 0.0586 0.0600 0.0560 0.0599 23,950 -0.00(-4.01%)
Aug 06, 2015 0.0555 0.0629 0.0551 0.0624 63,514 -0.00(-0.79%)
Aug 05, 2015 0.0551 0.0650 0.0551 0.0629 13,252 +0.01(+14.16%)
Aug 04, 2015 0.0541 0.0650 0.0525 0.0551 25,825 -0.00(-7.86%)
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.