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, 2012 0.0960 0.1090 0.0960 0.1010 75,184 +0.00(+2.02%)
Oct 26, 2012 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Oct 25, 2012 0.0990 0.1000 0.0990 0.1000 3,221 +0.00(+0.00%)
Oct 24, 2012 0.0990 0.1100 0.0990 0.1000 9,940 -0.00(-4.76%)
Oct 23, 2012 0.0960 0.1050 0.0960 0.1050 31,182 +0.00(+0.00%)
Oct 19, 2012 0.1050 0.1100 0.1000 0.1050 84,360 -0.01(-7.89%)
Oct 18, 2012 0.1050 0.1140 0.1050 0.1140 6,810 +0.01(+8.57%)
Oct 17, 2012 0.1050 0.1135 0.1050 0.1050 24,130 -0.01(-4.55%)
Oct 16, 2012 0.1050 0.1200 0.1050 0.1100 37,795 +0.01(+4.76%)
Oct 15, 2012 0.1100 0.1150 0.1000 0.1050 82,900 -0.01(-6.67%)
Oct 12, 2012 0.1050 0.1150 0.1050 0.1125 12,041 +0.01(+7.14%)
Oct 11, 2012 0.1010 0.1180 0.1010 0.1050 3,356 +0.00(+5.00%)
Oct 10, 2012 0.1000 0.1000 0.1000 0.1000 9,350 +0.00(+0.00%)
Oct 09, 2012 0.0970 0.1190 0.0970 0.1000 21,729 -0.01(-12.28%)
Oct 08, 2012 0.0990 0.1140 0.0990 0.1140 2,304 -0.00(-0.87%)
Oct 06, 2012 0.0960 0.1150 0.0960 0.1150 15,600 +0.00(+0.00%)
Oct 05, 2012 0.0960 0.1150 0.0960 0.1150 15,600 +0.01(+13.86%)
Oct 04, 2012 0.0960 0.1055 0.0960 0.1010 15,264 -0.01(-8.18%)
Oct 03, 2012 0.1110 0.1110 0.1100 0.1100 39,070 +0.00(+0.00%)
Oct 02, 2012 0.1200 0.1200 0.1100 0.1100 38,572 -0.01(-8.33%)
Oct 01, 2012 0.1200 0.1200 0.1000 0.1200 5,427 +0.02(+21.21%)
Sep 28, 2012 0.1200 0.1200 0.0990 0.0990 72,449 -0.01(-10.81%)
Sep 27, 2012 0.1200 0.1200 0.1000 0.1110 28,639 -0.01(-4.31%)
Sep 26, 2012 0.1020 0.1200 0.0911 0.1160 111,041 +0.01(+14.85%)
Sep 25, 2012 0.0910 0.1010 0.0910 0.1010 73,901 +0.00(+1.00%)
Sep 24, 2012 0.0900 0.1000 0.0900 0.1000 31,073 +0.01(+5.26%)
Sep 21, 2012 0.0950 0.1000 0.0950 0.0950 84,144 -0.01(-13.64%)
Sep 20, 2012 0.1300 0.1300 0.1000 0.1100 167,291 -0.02(-14.73%)
Sep 19, 2012 0.1120 0.1290 0.1120 0.1290 3,760 +0.00(+3.20%)
Sep 18, 2012 0.1290 0.1290 0.1110 0.1250 61,179 -0.00(-3.10%)
Sep 17, 2012 0.1200 0.1300 0.1200 0.1290 34,806 +0.01(+7.50%)
Sep 14, 2012 0.1200 0.1300 0.1150 0.1200 26,200 +0.00(+0.00%)
Sep 13, 2012 0.1500 0.1500 0.1120 0.1200 11,745 -0.01(-7.69%)
Sep 12, 2012 0.1100 0.1480 0.1100 0.1300 121,478 +0.00(+0.00%)
Sep 11, 2012 0.1100 0.1330 0.1100 0.1300 226,012 +0.01(+13.04%)
Sep 10, 2012 0.1060 0.1180 0.1060 0.1150 5,290 -0.00(-2.54%)
Sep 07, 2012 0.1180 0.1180 0.1010 0.1180 17,700 +0.00(+0.00%)
Sep 06, 2012 0.1100 0.1180 0.1100 0.1180 13,952 +0.00(+0.00%)
Sep 05, 2012 0.1010 0.1180 0.1000 0.1180 31,821 +0.00(+0.00%)
Sep 04, 2012 0.1180 0.1180 0.1010 0.1180 30,644 +0.01(+7.27%)
Aug 31, 2012 0.1000 0.1100 0.1000 0.1100 34,177 +0.01(+10.00%)
Aug 30, 2012 0.1000 0.1000 0.1000 0.1000 100 -0.01(-9.09%)
Aug 29, 2012 0.1080 0.1100 0.0985 0.1100 58,430 +0.00(+0.00%)
Aug 27, 2012 0.1140 0.1160 0.1100 0.1100 65,837 -0.00(-3.51%)
Aug 24, 2012 0.1180 0.1180 0.1000 0.1140 21,076 -0.00(-3.39%)
Aug 23, 2012 0.1110 0.1200 0.1060 0.1180 53,168 +0.01(+6.31%)
Aug 22, 2012 0.1155 0.1155 0.1100 0.1110 25,401 -0.01(-5.93%)
Aug 21, 2012 0.1250 0.1250 0.1110 0.1180 69,707 -0.00(-1.67%)
Aug 20, 2012 0.1225 0.1225 0.1100 0.1200 79,161 +0.00(+0.84%)
Aug 17, 2012 0.1200 0.1200 0.1060 0.1190 34,500 +0.00(+0.85%)
Aug 16, 2012 0.1250 0.1250 0.1100 0.1180 49,405 -0.00(-1.26%)
Aug 15, 2012 0.0870 0.1200 0.0870 0.1195 277,499 +0.04(+45.73%)
Aug 14, 2012 0.0800 0.1000 0.0800 0.0820 67,908 +0.00(+2.50%)
Aug 13, 2012 0.0810 0.1100 0.0750 0.0800 61,999 -0.01(-11.11%)
Aug 11, 2012 0.0710 0.0900 0.0710 0.0900 103,666 +0.00(+0.00%)
Aug 10, 2012 0.0710 0.0900 0.0710 0.0900 103,666 +0.00(+1.12%)
Aug 09, 2012 0.0800 0.0890 0.0800 0.0890 181,083 +0.00(+0.00%)
Aug 08, 2012 0.0800 0.0900 0.0665 0.0890 259,775 +0.01(+12.66%)
Aug 07, 2012 0.0830 0.0830 0.0700 0.0790 302,154 -0.00(-4.82%)
Aug 06, 2012 0.0830 0.0840 0.0765 0.0830 103,127 +0.00(+1.22%)
Aug 03, 2012 0.0820 0.0820 0.0820 0.0820 4,400 +0.00(+2.50%)
Aug 02, 2012 0.0810 0.0975 0.0700 0.0800 204,673 -0.02(-20.00%)
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.