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 31, 2016 0.0300 0.0320 0.0300 0.0300 34,090 +0.00(+3.45%)
Oct 28, 2016 0.0272 0.0290 0.0272 0.0290 6,500 +0.00(+6.62%)
Oct 27, 2016 0.0296 0.0320 0.0272 0.0272 10,400 +0.00(+0.00%)
Oct 26, 2016 0.0319 0.0319 0.0272 0.0272 7,892 -0.00(-15.00%)
Oct 25, 2016 0.0280 0.0320 0.0267 0.0320 12,277 +0.01(+20.30%)
Oct 24, 2016 0.0342 0.0342 0.0264 0.0266 16,310 -0.01(-22.22%)
Oct 21, 2016 0.0280 0.0342 0.0280 0.0342 21,200 +0.00(+14.00%)
Oct 20, 2016 0.0299 0.0363 0.0299 0.0300 71,900 +0.00(+2.95%)
Oct 19, 2016 0.0288 0.0299 0.0261 0.0291 38,030 +0.00(+1.18%)
Oct 18, 2016 0.0288 0.0300 0.0288 0.0288 63,000 -0.00(-0.07%)
Oct 17, 2016 0.0271 0.0294 0.0265 0.0288 8,412 +0.00(+8.96%)
Oct 14, 2016 0.0280 0.0280 0.0256 0.0265 22,092 -0.00(-5.53%)
Oct 13, 2016 0.0300 0.0300 0.0280 0.0280 88,050 +0.00(+0.00%)
Oct 12, 2016 0.0280 0.0300 0.0280 0.0280 17,474 +0.00(+1.01%)
Oct 11, 2016 0.0280 0.0280 0.0277 0.0277 32,992 -0.00(-1.00%)
Oct 10, 2016 0.0260 0.0280 0.0260 0.0280 31,567 +0.00(+11.55%)
Oct 06, 2016 0.0251 0.0251 0.0251 20 -0.00(-15.77%)
Oct 05, 2016 0.0275 0.0300 0.0275 0.0298 37,723 -0.00(-0.67%)
Oct 03, 2016 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Sep 30, 2016 0.0281 0.0300 0.0280 0.0280 10,375 -0.00(-3.78%)
Sep 29, 2016 0.0251 0.0300 0.0251 0.0291 13,600 -0.00(-3.00%)
Sep 28, 2016 0.0241 0.0360 0.0241 0.0300 101,641 +0.01(+24.48%)
Sep 27, 2016 0.0238 0.0241 0.0238 0.0241 7,000 -0.01(-21.65%)
Sep 26, 2016 0.0239 0.0389 0.0238 0.0308 18,150 +0.00(+2.53%)
Sep 23, 2016 0.0300 0.0340 0.0300 0.0300 109,173 +0.00(+0.00%)
Sep 22, 2016 0.0299 0.0309 0.0299 0.0300 67,000 +0.00(+11.52%)
Sep 21, 2016 0.0261 0.0300 0.0252 0.0269 86,550 -0.01(-15.94%)
Sep 20, 2016 0.0261 0.0330 0.0261 0.0320 8,817 -0.00(-11.11%)
Sep 19, 2016 0.0360 0.0360 0.0360 0.0360 2,000 -0.00(-7.69%)
Sep 16, 2016 0.0340 0.0390 0.0340 0.0390 15,521 +0.00(+5.41%)
Sep 15, 2016 0.0390 0.0390 0.0301 0.0370 104,210 -0.00(-3.90%)
Sep 14, 2016 0.0320 0.0385 0.0260 0.0385 25,691 +0.00(+0.00%)
Sep 13, 2016 0.0299 0.0385 0.0299 0.0385 80,477 +0.01(+30.19%)
Sep 12, 2016 0.0313 0.0313 0.0296 0.0296 2,190 -0.00(-14.28%)
Sep 09, 2016 0.0269 0.0345 0.0267 0.0345 102,185 +0.01(+36.90%)
Sep 08, 2016 0.0252 0.0261 0.0252 0.0252 19,647 +0.00(+0.00%)
Sep 07, 2016 0.0339 0.0339 0.0252 0.0252 283,328 -0.00(-16.00%)
Sep 06, 2016 0.0300 0.0339 0.0300 0.0300 68,700 -0.00(-7.69%)
Sep 02, 2016 0.0325 0.0325 0.0325 0 +0.00(+1.88%)
Sep 01, 2016 0.0319 0.0319 0.0319 0.0319 11,200 -0.00(-1.69%)
Aug 31, 2016 0.0336 0.0336 0.0319 0.0324 36,430 -0.00(-1.67%)
Aug 30, 2016 0.0330 0.0331 0.0325 0.0330 91,800 +0.00(+1.54%)
Aug 29, 2016 0.0316 0.0362 0.0316 0.0325 20,229 -0.00(-9.72%)
Aug 26, 2016 0.0334 0.0360 0.0220 0.0360 532,011 +0.00(+5.88%)
Aug 25, 2016 0.0316 0.0340 0.0316 0.0340 27,000 -0.00(-1.16%)
Aug 24, 2016 0.0340 0.0344 0.0316 0.0344 220,725 +0.00(+1.18%)
Aug 23, 2016 0.0350 0.0380 0.0340 0.0340 111,915 -0.00(-3.68%)
Aug 22, 2016 0.0368 0.0380 0.0327 0.0353 41,870 -0.00(-7.11%)
Aug 19, 2016 0.0331 0.0380 0.0326 0.0380 82,412 +0.00(+0.00%)
Aug 18, 2016 0.0399 0.0399 0.0326 0.0380 81,682 +0.00(+0.00%)
Aug 17, 2016 0.0332 0.0399 0.0320 0.0380 27,674 +0.00(+14.46%)
Aug 16, 2016 0.0330 0.0355 0.0310 0.0332 31,000 -0.00(-9.04%)
Aug 15, 2016 0.0399 0.0399 0.0365 0.0365 58,560 -0.00(-8.52%)
Aug 12, 2016 0.0390 0.0399 0.0380 0.0399 30,335 +0.00(+2.31%)
Aug 11, 2016 0.0355 0.0399 0.0320 0.0390 173,775 +0.01(+17.47%)
Aug 10, 2016 0.0327 0.0374 0.0321 0.0332 93,938 +0.00(+5.06%)
Aug 09, 2016 0.0325 0.0327 0.0316 0.0316 15,642 +0.00(+0.00%)
Aug 08, 2016 0.0316 0.0319 0.0316 0.0316 116,300 +0.00(+0.00%)
Aug 05, 2016 0.0326 0.0326 0.0316 0.0316 55,200 -0.00(-1.25%)
Aug 04, 2016 0.0316 0.0320 0.0316 0.0320 27,749 +0.00(+1.27%)
Aug 03, 2016 0.0326 0.0327 0.0316 0.0316 173,000 +0.00(+0.00%)
Aug 02, 2016 0.0319 0.0319 0.0316 0.0316 3,281 +0.00(+0.00%)
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.