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 (%)
Feb 28, 2017 0.0198 0.0200 0.0191 0.0199 430,920 +0.00(+0.76%)
Feb 27, 2017 0.0199 0.0200 0.0195 0.0198 67,939 -0.00(-1.00%)
Feb 24, 2017 0.0200 0.0212 0.0180 0.0200 639,567 -0.00(-1.48%)
Feb 23, 2017 0.0203 0.0444 0.0203 0.0203 339,352 -0.00(-4.02%)
Feb 22, 2017 0.0250 0.0265 0.0203 0.0211 158,474 -0.00(-7.28%)
Feb 21, 2017 0.0253 0.0270 0.0225 0.0228 327,700 -0.00(-13.92%)
Feb 17, 2017 0.0265 0.0265 0.0265 0 +0.00(+1.45%)
Feb 16, 2017 0.0265 0.0270 0.0210 0.0261 59,738 -0.00(-1.43%)
Feb 14, 2017 0.0265 0.0265 0.0265 0 +0.00(+0.00%)
Feb 13, 2017 0.0260 0.0265 0.0260 0.0265 47,672 -0.00(-1.85%)
Feb 10, 2017 0.0260 0.0270 0.0260 0.0270 27,501 +0.00(+0.00%)
Feb 09, 2017 0.0270 0.0270 0.0270 0.0270 128,117 +0.00(+0.00%)
Feb 08, 2017 0.0270 0.0270 0.0270 0.0270 9,225 +0.00(+0.37%)
Feb 07, 2017 0.0225 0.0269 0.0200 0.0269 30,366 +0.00(+3.46%)
Feb 06, 2017 0.0235 0.0260 0.0235 0.0260 42,117 +0.00(+10.04%)
Feb 03, 2017 0.0261 0.0261 0.0228 0.0236 47,726 +0.00(+3.63%)
Feb 02, 2017 0.0240 0.0268 0.0228 0.0228 54,100 -0.00(-0.87%)
Feb 01, 2017 0.0289 0.0300 0.0230 0.0230 33,097 -0.00(-11.54%)
Jan 31, 2017 0.0290 0.0290 0.0223 0.0260 36,498 +0.00(+0.00%)
Jan 30, 2017 0.0300 0.0300 0.0200 0.0260 109,400 -0.00(-13.04%)
Jan 27, 2017 0.0300 0.0300 0.0221 0.0299 17,050 -0.00(-0.33%)
Jan 26, 2017 0.0260 0.0300 0.0221 0.0300 261,904 +0.00(+15.38%)
Jan 25, 2017 0.0260 0.0270 0.0247 0.0260 153,613 +0.00(+2.77%)
Jan 24, 2017 0.0252 0.0255 0.0251 0.0253 8,000 -0.00(-0.98%)
Jan 23, 2017 0.0270 0.0270 0.0230 0.0255 118,443 +0.00(+11.09%)
Jan 20, 2017 0.0200 0.0260 0.0200 0.0230 433,067 +0.00(+20.42%)
Jan 19, 2017 0.0180 0.0220 0.0180 0.0191 30,997 +0.00(+5.52%)
Jan 18, 2017 0.0220 0.0220 0.0181 0.0181 50,305 -0.00(-18.47%)
Jan 17, 2017 0.0185 0.0222 0.0180 0.0222 9,398 +0.00(+20.00%)
Jan 13, 2017 0.0185 0.0185 0.0185 0 +0.00(+2.21%)
Jan 12, 2017 0.0180 0.0220 0.0180 0.0181 35,667 +0.00(+6.47%)
Jan 11, 2017 0.0139 0.0170 0.0139 0.0170 51,955 -0.00(-2.86%)
Jan 10, 2017 0.0180 0.0180 0.0175 0.0175 3,311 -0.00(-2.78%)
Jan 09, 2017 0.0175 0.0180 0.0170 0.0180 143,731 +0.00(+9.09%)
Jan 06, 2017 0.0158 0.0169 0.0149 0.0165 224,220 +0.00(+16.20%)
Jan 04, 2017 0.0142 0.0142 0.0142 0 +0.00(+9.23%)
Jan 03, 2017 0.0169 0.0169 0.0126 0.0130 285,463 +0.00(+3.17%)
Dec 30, 2016 0.0126 0.0126 0.0126 0 -0.00(-16.00%)
Dec 29, 2016 0.0146 0.0158 0.0133 0.0150 179,227 -0.00(-12.28%)
Dec 28, 2016 0.0151 0.0171 0.0126 0.0171 82,706 +0.00(+6.88%)
Dec 27, 2016 0.0163 0.0167 0.0151 0.0160 91,229 -0.00(-5.88%)
Dec 23, 2016 0.0170 0.0170 0.0170 0 +0.00(+12.58%)
Dec 22, 2016 0.0150 0.0160 0.0150 0.0151 142,594 -0.00(-2.18%)
Dec 21, 2016 0.0155 0.0170 0.0150 0.0154 151,427 -0.00(-3.52%)
Dec 20, 2016 0.0160 0.0175 0.0155 0.0160 294,202 -0.00(-4.48%)
Dec 19, 2016 0.0150 0.0180 0.0150 0.0168 220,973 -0.00(-14.97%)
Dec 16, 2016 0.0169 0.0197 0.0169 0.0197 93,470 -0.00(-1.50%)
Dec 15, 2016 0.0177 0.0200 0.0161 0.0200 68,042 +0.00(+1.01%)
Dec 14, 2016 0.0180 0.0198 0.0150 0.0198 77,364 +0.00(+11.24%)
Dec 13, 2016 0.0199 0.0236 0.0178 0.0178 94,780 -0.00(-10.73%)
Dec 12, 2016 0.0198 0.0219 0.0198 0.0199 153,006 -0.00(-16.57%)
Dec 09, 2016 0.0201 0.0239 0.0201 0.0239 28,600 +0.00(+2.05%)
Dec 08, 2016 0.0222 0.0234 0.0196 0.0234 65,467 -0.00(-2.42%)
Dec 07, 2016 0.0200 0.0240 0.0200 0.0240 209,478 +0.00(+20.00%)
Dec 06, 2016 0.0185 0.0222 0.0185 0.0200 73,142 +0.00(+3.35%)
Dec 05, 2016 0.0185 0.0222 0.0185 0.0194 14,796 +0.00(+5.17%)
Dec 02, 2016 0.0184 0.0184 0.0184 0.0184 1,111 -0.00(-16.36%)
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.