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 (%)
Jun 29, 2018 0.0139 0.0139 0.0130 0.0139 8,114 +0.00(+0.00%)
Jun 28, 2018 0.0139 0.0139 0.0139 0.0139 56,003 +0.00(+0.00%)
Jun 27, 2018 0.0130 0.0140 0.0130 0.0139 55,000 +0.00(+3.73%)
Jun 26, 2018 0.0120 0.0139 0.0115 0.0134 34,158 +0.00(+3.08%)
Jun 25, 2018 0.0136 0.0138 0.0115 0.0130 105,655 -0.00(-6.47%)
Jun 22, 2018 0.0112 0.0139 0.0110 0.0139 47,100 -0.00(-0.71%)
Jun 21, 2018 0.0140 0.0108 0.0140 358,250 +0.00(+0.00%)
Jun 20, 2018 0.0121 0.0140 0.0121 0.0140 106,715 +0.00(+0.72%)
Jun 19, 2018 0.0143 0.0143 0.0114 0.0139 10,185 +0.00(+0.00%)
Jun 18, 2018 0.0137 0.0139 0.0120 0.0139 47,399 +0.00(+15.83%)
Jun 15, 2018 0.0143 0.0143 0.0120 64,746 -0.00(-16.08%)
Jun 14, 2018 0.0122 0.0143 0.0113 0.0143 46,292 -0.00(-0.69%)
Jun 13, 2018 0.0150 0.0150 0.0121 0.0144 57,700 -0.00(-4.00%)
Jun 12, 2018 0.0150 0.0150 0.0120 0.0150 28,234 +0.00(+0.67%)
Jun 11, 2018 0.0146 0.0149 0.0130 0.0149 40,103 +0.00(+2.05%)
Jun 08, 2018 0.0120 0.0146 0.0120 0.0146 7,184 +0.00(+0.00%)
Jun 07, 2018 0.0130 0.0146 0.0113 0.0146 88,700 +0.00(+0.00%)
Jun 06, 2018 0.0132 0.0149 0.0112 0.0146 131,310 -0.00(-2.01%)
Jun 05, 2018 0.0151 0.0151 0.0114 0.0149 25,608 +0.00(+12.03%)
Jun 04, 2018 0.0113 0.0133 0.0113 0.0133 149,897 +0.00(+0.00%)
Jun 01, 2018 0.0117 0.0133 0.0117 0.0133 11,697 +0.00(+0.00%)
May 31, 2018 0.0113 0.0133 0.0113 0.0133 5,791 -0.00(-0.75%)
May 30, 2018 0.0113 0.0134 0.0113 0.0134 26,541 +0.00(+0.00%)
May 29, 2018 0.0134 0.0134 0.0112 0.0134 40,548 +0.00(+0.00%)
May 25, 2018 0.0134 0.0134 0.0134 0 -0.00(-3.60%)
May 24, 2018 0.0114 0.0140 0.0114 0.0139 3,000 -0.00(-3.47%)
May 23, 2018 0.0108 0.0146 0.0108 0.0144 183,427 +0.00(+20.00%)
May 22, 2018 0.0114 0.0120 0.0114 0.0120 10,110 -0.00(-6.98%)
May 21, 2018 0.0100 0.0146 0.0100 0.0129 12,610 +0.00(+3.20%)
May 17, 2018 0.0125 0.0125 0.0125 32 -0.00(-3.85%)
May 16, 2018 0.0130 0.0130 0.0122 0.0130 89,380 +0.00(+0.00%)
May 15, 2018 0.0114 0.0130 0.0114 0.0130 37,322 -0.00(-6.47%)
May 14, 2018 0.0115 0.0139 0.0115 0.0139 22,921 -0.00(-0.71%)
May 11, 2018 0.0140 0.0140 0.0130 0.0140 95,000 +0.00(+0.00%)
May 10, 2018 0.0140 0.0140 0.0114 0.0140 58,279 +0.00(+0.00%)
May 09, 2018 0.0120 0.0148 0.0120 0.0140 3,835 -0.00(-5.41%)
May 08, 2018 0.0140 0.0148 0.0112 0.0148 274,660 -0.00(-3.27%)
May 07, 2018 0.0140 0.0153 0.0140 0.0153 1,110 -0.00(-0.33%)
May 04, 2018 0.0104 0.0154 0.0104 0.0154 37,320 -0.00(-1.60%)
May 03, 2018 0.0104 0.0156 0.0104 0.0156 2,718 -0.00(-0.64%)
May 02, 2018 0.0123 0.0157 0.0123 0.0157 70,417 -0.00(-0.63%)
May 01, 2018 0.0105 0.0158 0.0105 0.0158 275,830 +0.00(+0.64%)
Apr 30, 2018 0.0155 0.0158 0.0122 0.0157 16,157 +0.00(+5.37%)
Apr 27, 2018 0.0159 0.0159 0.0100 0.0149 144,939 -0.00(-6.29%)
Apr 26, 2018 0.0159 0.0159 0.0126 0.0159 27,262 +0.00(+0.00%)
Apr 25, 2018 0.0159 0.0159 0.0142 0.0159 10,609 +0.00(+0.00%)
Apr 24, 2018 0.0141 0.0181 0.0102 0.0159 501,210 -0.00(-12.15%)
Apr 23, 2018 0.0181 0.0181 0.0181 0.0181 2,018 -0.00(-0.55%)
Apr 20, 2018 0.0182 0.0182 0.0182 0.0182 500 -0.00(-1.09%)
Apr 19, 2018 0.0140 0.0188 0.0140 0.0184 27,990 -0.00(-2.13%)
Apr 18, 2018 0.0148 0.0188 0.0147 0.0188 17,070 -0.00(-3.59%)
Apr 17, 2018 0.0175 0.0197 0.0150 0.0195 290,272 -0.00(-1.02%)
Apr 16, 2018 0.0160 0.0197 0.0160 0.0197 10,939 +0.00(+0.51%)
Apr 13, 2018 0.0161 0.0196 0.0161 0.0196 11,390 +0.00(+0.00%)
Apr 12, 2018 0.0161 0.0196 0.0161 0.0196 7,600 +0.00(+0.00%)
Apr 11, 2018 0.0182 0.0196 0.0161 0.0196 9,000 +0.00(+0.00%)
Apr 10, 2018 0.0162 0.0197 0.0162 0.0196 40,401 -0.00(-1.01%)
Apr 09, 2018 0.0147 0.0198 0.0147 0.0198 1,715 +0.00(+0.00%)
Apr 06, 2018 0.0198 0.0198 0.0180 0.0198 18,010 +0.00(+1.54%)
Apr 05, 2018 0.0198 0.0198 0.0148 0.0195 107,963 +0.00(+2.63%)
Apr 04, 2018 0.0198 0.0198 0.0181 0.0190 6,000 +0.00(+2.70%)
Apr 03, 2018 0.0155 0.0185 0.0155 0.0185 9,625 -0.00(-6.57%)
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.