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 (%)
Mar 31, 2017 0.0199 0.0200 0.0195 0.0199 213,077 +0.00(+0.00%)
Mar 30, 2017 0.0195 0.0199 0.0195 0.0199 35,040 +0.00(+1.57%)
Mar 29, 2017 0.0195 0.0196 0.0195 0.0196 580 +0.00(+0.47%)
Mar 28, 2017 0.0195 0.0200 0.0195 0.0195 59,378 -0.00(-2.50%)
Mar 27, 2017 0.0200 0.0200 0.0195 0.0200 405,411 -0.00(-16.32%)
Mar 24, 2017 0.0195 0.0239 0.0195 0.0239 353,809 +0.00(+22.56%)
Mar 23, 2017 0.0195 0.0197 0.0195 0.0195 278,903 -0.00(-0.81%)
Mar 22, 2017 0.0195 0.0197 0.0195 0.0197 13,620 -0.00(-0.20%)
Mar 21, 2017 0.0197 0.0197 0.0195 0.0197 7,962 +0.00(+0.00%)
Mar 20, 2017 0.0197 0.0197 0.0197 0.0197 11,038 +0.00(+1.03%)
Mar 17, 2017 0.0197 0.0197 0.0195 0.0195 45,104 -0.00(-1.02%)
Mar 16, 2017 0.0195 0.0197 0.0195 0.0197 95,544 +0.00(+1.03%)
Mar 15, 2017 0.0195 0.0195 0.0195 0.0195 1,500 +0.00(+0.00%)
Mar 14, 2017 0.0197 0.0197 0.0195 0.0195 130,359 -0.00(-0.51%)
Mar 13, 2017 0.0196 0.0196 0.0196 0.0196 10,067 -0.00(-0.51%)
Mar 10, 2017 0.0199 0.0199 0.0196 0.0197 36,820 +0.00(+0.51%)
Mar 09, 2017 0.0198 0.0198 0.0196 0.0196 95,862 -0.00(-1.01%)
Mar 08, 2017 0.0197 0.0198 0.0195 0.0198 59,200 -0.00(-1.00%)
Mar 07, 2017 0.0180 0.0200 0.0180 0.0200 506,407 +0.00(+3.36%)
Mar 06, 2017 0.0194 0.0195 0.0187 0.0193 48,093 -0.00(-0.96%)
Mar 03, 2017 0.0190 0.0200 0.0189 0.0195 237,841 +0.00(+1.50%)
Mar 02, 2017 0.0199 0.0199 0.0180 0.0192 7,098 -0.00(-3.75%)
Mar 01, 2017 0.0200 0.0200 0.0183 0.0200 400,618 +0.00(+0.25%)
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%)
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.