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 (%)
Nov 30, 2015 0.0696 0.0800 0.0696 0.0800 7,618 +0.00(+0.00%)
Nov 27, 2015 0.0800 0.0800 0.0800 0.0800 2,553 +0.01(+11.11%)
Nov 25, 2015 0.0720 0.0720 0.0720 0 -0.01(-9.43%)
Nov 24, 2015 0.0673 0.0795 0.0673 0.0795 51,074 +0.00(+4.61%)
Nov 23, 2015 0.0795 0.0795 0.0760 0.0760 3,061 +0.00(+0.00%)
Nov 20, 2015 0.0800 0.0800 0.0760 0.0760 39,200 +0.00(+0.00%)
Nov 19, 2015 0.0801 0.0801 0.0760 0.0760 13,564 -0.01(-8.43%)
Nov 18, 2015 0.0800 0.0830 0.0800 0.0830 70,484 +0.00(+0.00%)
Nov 17, 2015 0.0898 0.0899 0.0762 0.0830 33,719 -0.01(-7.57%)
Nov 16, 2015 0.0895 0.0900 0.0750 0.0898 54,345 +0.00(+3.46%)
Nov 13, 2015 0.0754 0.0868 0.0704 0.0868 127,622 +0.02(+24.00%)
Nov 12, 2015 0.0760 0.0760 0.0655 0.0700 183,872 -0.01(-8.26%)
Nov 11, 2015 0.0800 0.0849 0.0705 0.0763 61,150 -0.00(-2.80%)
Nov 10, 2015 0.0770 0.0800 0.0700 0.0785 259,340 -0.00(-1.88%)
Nov 09, 2015 0.0768 0.0800 0.0751 0.0800 117,403 +0.00(+0.00%)
Nov 06, 2015 0.0750 0.0800 0.0750 0.0800 111,237 +0.00(+3.90%)
Nov 05, 2015 0.0780 0.0800 0.0770 0.0770 25,041 -0.00(-0.65%)
Nov 04, 2015 0.0701 0.0800 0.0700 0.0775 60,524 -0.00(-3.00%)
Nov 03, 2015 0.0750 0.0860 0.0700 0.0799 1,416,208 -0.01(-11.81%)
Nov 02, 2015 0.0900 0.0918 0.0720 0.0906 110,372 +0.01(+18.43%)
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%)
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.