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 (%)
Apr 30, 2015 0.0810 0.0810 0.0780 0.0780 76,037 -0.00(-1.89%)
Apr 29, 2015 0.0780 0.0800 0.0755 0.0795 36,603 +0.00(+1.92%)
Apr 28, 2015 0.0760 0.0780 0.0755 0.0780 95,553 +0.00(+0.13%)
Apr 27, 2015 0.0750 0.0779 0.0750 0.0779 19,623 +0.00(+3.87%)
Apr 24, 2015 0.0770 0.0770 0.0746 0.0750 174,675 -0.00(-2.47%)
Apr 23, 2015 0.0751 0.0770 0.0720 0.0769 348,415 -0.00(-0.13%)
Apr 22, 2015 0.0775 0.0780 0.0750 0.0770 166,964 -0.00(-3.75%)
Apr 21, 2015 0.0780 0.0800 0.0750 0.0800 98,426 +0.00(+3.23%)
Apr 20, 2015 0.0780 0.0790 0.0775 0.0775 35,390 -0.00(-1.27%)
Apr 17, 2015 0.0785 0.0785 0.0775 0.0785 21,446 +0.00(+0.00%)
Apr 16, 2015 0.0840 0.0840 0.0770 0.0785 337,151 -0.00(-1.88%)
Apr 15, 2015 0.0849 0.1080 0.0750 0.0800 2,086,227 +0.00(+0.13%)
Apr 14, 2015 0.0750 0.0899 0.0750 0.0799 51,202 +0.01(+9.00%)
Apr 13, 2015 0.0726 0.0733 0.0726 0.0733 52,300 +0.00(+1.10%)
Apr 10, 2015 0.0751 0.0751 0.0725 0.0725 725 -0.01(-9.38%)
Apr 09, 2015 0.0735 0.0800 0.0735 0.0800 164,988 +0.01(+9.44%)
Apr 08, 2015 0.0723 0.0819 0.0723 0.0731 27,575 -0.01(-12.87%)
Apr 07, 2015 0.0882 0.0882 0.0701 0.0839 23,246 -0.00(-2.44%)
Apr 06, 2015 0.0815 0.0882 0.0710 0.0860 415,484 +0.00(+5.52%)
Apr 02, 2015 0.0815 0.0815 0.0815 0 -0.00(-4.12%)
Apr 01, 2015 0.0860 0.0885 0.0850 0.0850 24,470 +0.00(+2.41%)
Mar 31, 2015 0.0830 0.0900 0.0830 0.0830 31,434 -0.00(-0.12%)
Mar 30, 2015 0.0831 0.0900 0.0831 0.0831 26,500 -0.01(-7.56%)
Mar 27, 2015 0.0865 0.0899 0.0865 0.0899 17,598 +0.00(+0.00%)
Mar 26, 2015 0.0830 0.0900 0.0820 0.0899 115,273 +0.00(+3.33%)
Mar 25, 2015 0.0940 0.0940 0.0850 0.0870 12,510 +0.00(+0.00%)
Mar 24, 2015 0.0865 0.0950 0.0865 0.0870 44,022 +0.00(+0.58%)
Mar 23, 2015 0.0900 0.0975 0.0850 0.0865 45,350 +0.00(+1.76%)
Mar 20, 2015 0.0850 0.0850 0.0830 0.0850 87,969 -0.00(-1.16%)
Mar 19, 2015 0.0859 0.0860 0.0853 0.0860 163,000 -0.00(-4.44%)
Mar 18, 2015 0.0849 0.0900 0.0849 0.0900 3,100 +0.00(+0.00%)
Mar 17, 2015 0.0945 0.0945 0.0847 0.0900 50,234 +0.00(+4.17%)
Mar 16, 2015 0.0990 0.0990 0.0848 0.0864 131,022 -0.00(-4.00%)
Mar 13, 2015 0.0925 0.0925 0.0831 0.0900 35,586 +0.00(+1.12%)
Mar 12, 2015 0.0920 0.0920 0.0851 0.0890 57,873 -0.00(-1.11%)
Mar 11, 2015 0.1030 0.1030 0.0831 0.0900 72,975 +0.00(+0.00%)
Mar 10, 2015 0.0898 0.0900 0.0850 0.0900 82,104 +0.00(+0.11%)
Mar 09, 2015 0.0924 0.0924 0.0850 0.0899 209,507 -0.00(-2.28%)
Mar 06, 2015 0.1100 0.1100 0.0900 0.0920 192,579 -0.01(-12.38%)
Mar 05, 2015 0.0900 0.1050 0.0899 0.1050 369,518 +0.01(+16.67%)
Mar 04, 2015 0.0925 0.0888 0.0900 54,996 -0.00(-2.70%)
Mar 03, 2015 0.0890 0.0890 0.0889 0.0925 79,329 +0.00(+2.78%)
Mar 02, 2015 0.0900 0.0910 0.0888 0.0900 106,980 +0.00(+1.35%)
Feb 27, 2015 0.0889 0.0910 0.0888 0.0888 285,628 -0.00(-2.31%)
Feb 26, 2015 0.0910 0.0910 0.0882 0.0909 41,957 -0.00(-0.11%)
Feb 25, 2015 0.0882 0.0910 0.0882 0.0910 14,016 +0.00(+0.00%)
Feb 24, 2015 0.0881 0.0910 0.0880 0.0910 137,516 +0.00(+0.16%)
Feb 23, 2015 0.0910 0.0910 0.0880 0.0909 13,869 -0.00(-0.16%)
Feb 20, 2015 0.0880 0.0910 0.0880 0.0910 3,499 +0.00(+3.41%)
Feb 19, 2015 0.0909 0.0909 0.0880 0.0880 7,923 +0.00(+0.00%)
Feb 18, 2015 0.0910 0.0910 0.0880 0.0880 9,065 -0.00(-2.22%)
Feb 17, 2015 0.0905 0.0910 0.0880 0.0900 65,295 +0.00(+0.00%)
Feb 13, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 12, 2015 0.0865 0.0910 0.0865 0.0900 62,828 +0.00(+1.12%)
Feb 11, 2015 0.0910 0.0910 0.0890 0.0890 30,497 +0.00(+3.13%)
Feb 10, 2015 0.0910 0.0910 0.0863 0.0863 38,519 -0.00(-4.11%)
Feb 09, 2015 0.0910 0.0910 0.0860 0.0900 40,400 +0.00(+0.11%)
Feb 06, 2015 0.0908 0.0908 0.0860 0.0899 78,589 -0.00(-0.99%)
Feb 05, 2015 0.0904 0.0910 0.0885 0.0908 277,326 +0.00(+2.60%)
Feb 04, 2015 0.0860 0.0904 0.0860 0.0885 67,848 -0.00(-2.10%)
Feb 03, 2015 0.0900 0.0904 0.0851 0.0904 110,484 +0.00(+3.43%)
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.