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 (%)
Dec 31, 2015 0.0625 0.0625 0.0625 0 +0.00(+5.75%)
Dec 30, 2015 0.0600 0.0639 0.0591 0.0591 80,441 -0.00(-4.21%)
Dec 29, 2015 0.0624 0.0644 0.0590 0.0617 476,824 -0.00(-0.32%)
Dec 28, 2015 0.0601 0.0650 0.0600 0.0619 657,945 +0.00(+3.00%)
Dec 24, 2015 0.0601 0.0601 0.0601 0 -0.00(-3.06%)
Dec 23, 2015 0.0650 0.0650 0.0610 0.0620 34,603 +0.00(+3.33%)
Dec 22, 2015 0.0590 0.0690 0.0590 0.0600 826,117 -0.00(-3.07%)
Dec 21, 2015 0.0645 0.0649 0.0581 0.0619 137,590 -0.00(-6.21%)
Dec 18, 2015 0.0630 0.0660 0.0577 0.0660 57,828 +0.00(+5.60%)
Dec 17, 2015 0.0650 0.0650 0.0575 0.0625 63,065 +0.00(+4.17%)
Dec 16, 2015 0.0600 0.0630 0.0590 0.0600 55,960 -0.00(-4.00%)
Dec 15, 2015 0.0630 0.0630 0.0572 0.0625 118,267 +0.00(+3.31%)
Dec 14, 2015 0.0571 0.0605 0.0570 0.0605 163,200 +0.00(+0.83%)
Dec 11, 2015 0.0590 0.0620 0.0590 0.0600 85,105 +0.00(+0.00%)
Dec 10, 2015 0.0550 0.0650 0.0550 0.0600 356,155 +0.00(+1.27%)
Dec 09, 2015 0.0600 0.0650 0.0571 0.0592 233,212 +0.00(+5.80%)
Dec 08, 2015 0.0750 0.0800 0.0560 0.0560 394,750 -0.02(-25.33%)
Dec 07, 2015 0.0750 0.0775 0.0700 0.0750 6,020 -0.01(-6.25%)
Dec 04, 2015 0.0717 0.0800 0.0696 0.0800 143,777 +0.00(+0.76%)
Dec 03, 2015 0.0798 0.0799 0.0715 0.0794 13,400 -0.00(-0.63%)
Dec 02, 2015 0.0726 0.0799 0.0714 0.0799 92,109 +0.00(+0.00%)
Dec 01, 2015 0.0715 0.0800 0.0715 0.0799 104,836 -0.00(-0.13%)
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%)
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.