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 (%)
Jul 31, 2015 0.0523 0.0523 0.0523 0.0523 6,546 +0.00(+0.00%)
Jul 30, 2015 0.0527 0.0600 0.0523 0.0523 175,906 -0.01(-12.69%)
Jul 29, 2015 0.0650 0.0650 0.0526 0.0599 12,120 -0.01(-7.85%)
Jul 28, 2015 0.0700 0.0700 0.0540 0.0650 92,841 +0.01(+8.33%)
Jul 27, 2015 0.0650 0.0650 0.0550 0.0600 195,969 -0.01(-13.79%)
Jul 24, 2015 0.0683 0.0698 0.0516 0.0696 64,358 +0.00(+2.05%)
Jul 23, 2015 0.0685 0.0700 0.0521 0.0682 29,197 -0.00(-0.87%)
Jul 22, 2015 0.0511 0.0688 0.0511 0.0688 29,650 +0.00(+0.00%)
Jul 21, 2015 0.0688 0.0688 0.0501 0.0688 5,087 -0.00(-0.86%)
Jul 20, 2015 0.0660 0.0694 0.0660 0.0694 14,090 +0.00(+4.99%)
Jul 17, 2015 0.0675 0.0687 0.0615 0.0661 3,998 -0.00(-0.15%)
Jul 16, 2015 0.0700 0.0700 0.0615 0.0662 64,682 -0.00(-5.43%)
Jul 15, 2015 0.0700 0.0700 0.0680 0.0700 295,225 +0.00(+0.14%)
Jul 14, 2015 0.0700 0.0700 0.0690 0.0699 64,276 -0.00(-0.14%)
Jul 13, 2015 0.0800 0.0819 0.0690 0.0700 199,500 -0.01(-10.26%)
Jul 10, 2015 0.0695 0.0840 0.0695 0.0780 497,232 +0.01(+14.71%)
Jul 09, 2015 0.0690 0.0750 0.0675 0.0680 276,813 -0.00(-2.72%)
Jul 08, 2015 0.0695 0.0700 0.0650 0.0699 159,400 +0.00(+0.58%)
Jul 07, 2015 0.0800 0.0800 0.0655 0.0695 271,089 -0.01(-11.46%)
Jul 06, 2015 0.0680 0.0790 0.0680 0.0785 555,343 +0.01(+15.44%)
Jul 02, 2015 0.0680 0.0680 0.0680 0 +0.01(+8.63%)
Jul 01, 2015 0.0630 0.0630 0.0600 0.0626 133,502 +0.00(+0.16%)
Jun 30, 2015 0.0640 0.0640 0.0625 0.0625 38,295 -0.00(-2.34%)
Jun 29, 2015 0.0500 0.0690 0.0500 0.0640 298,400 +0.01(+23.08%)
Jun 26, 2015 0.0470 0.0530 0.0450 0.0520 152,239 +0.00(+10.64%)
Jun 25, 2015 0.0480 0.0480 0.0447 0.0470 341,401 -0.00(-2.08%)
Jun 24, 2015 0.0590 0.0590 0.0400 0.0480 378,582 -0.01(-17.45%)
Jun 23, 2015 0.0625 0.0625 0.0550 0.0582 294,786 -0.01(-10.40%)
Jun 22, 2015 0.0700 0.0700 0.0590 0.0649 160,477 -0.01(-7.15%)
Jun 19, 2015 0.0689 0.0700 0.0689 0.0699 4,947 +0.00(+1.45%)
Jun 18, 2015 0.0695 0.0695 0.0689 0.0689 40,000 -0.00(-0.86%)
Jun 17, 2015 0.0695 0.0695 0.0695 0.0695 10,000 +0.00(+0.00%)
Jun 16, 2015 0.0655 0.0699 0.0655 0.0695 107,315 +0.00(+0.87%)
Jun 15, 2015 0.0690 0.0695 0.0646 0.0689 85,029 -0.00(-1.57%)
Jun 12, 2015 0.0700 0.0700 0.0700 0.0700 1,750 +0.00(+0.14%)
Jun 11, 2015 0.0675 0.0700 0.0675 0.0699 14,527 +0.00(+0.00%)
Jun 10, 2015 0.0690 0.0700 0.0650 0.0699 252,137 -0.00(-0.14%)
Jun 09, 2015 0.0820 0.0820 0.0680 0.0700 134,592 -0.00(-1.41%)
Jun 08, 2015 0.0720 0.0760 0.0700 0.0710 88,914 -0.00(-0.70%)
Jun 05, 2015 0.0735 0.0760 0.0700 0.0715 87,973 -0.00(-3.25%)
Jun 04, 2015 0.0745 0.0745 0.0700 0.0739 92,410 -0.00(-1.47%)
Jun 03, 2015 0.0714 0.0890 0.0714 0.0750 330,913 +0.00(+7.14%)
Jun 02, 2015 0.0688 0.0714 0.0680 0.0700 79,749 +0.00(+1.74%)
Jun 01, 2015 0.0698 0.0700 0.0688 0.0688 137,210 +0.00(+0.44%)
May 29, 2015 0.0695 0.0695 0.0685 0.0685 27,156 -0.00(-1.44%)
May 28, 2015 0.0685 0.0695 0.0685 0.0695 24,200 +0.00(+1.46%)
May 27, 2015 0.0640 0.0685 0.0625 0.0685 75,129 +0.01(+9.60%)
May 26, 2015 0.0655 0.0655 0.0610 0.0625 95,236 +0.00(+1.63%)
May 22, 2015 0.0615 0.0615 0.0615 0 +0.00(+0.00%)
May 21, 2015 0.0670 0.0690 0.0600 0.0615 478,169 -0.00(-5.38%)
May 20, 2015 0.0750 0.0750 0.0640 0.0650 651,940 -0.01(-10.96%)
May 19, 2015 0.0770 0.0770 0.0730 0.0730 532,491 -0.00(-5.81%)
May 18, 2015 0.0784 0.0799 0.0773 0.0775 113,500 -0.00(-1.15%)
May 15, 2015 0.0785 0.0785 0.0781 0.0784 109,096 -0.00(-0.76%)
May 14, 2015 0.0770 0.0824 0.0760 0.0790 425,780 +0.00(+1.80%)
May 13, 2015 0.0777 0.0777 0.0776 0.0776 28,460 +0.00(+2.65%)
May 12, 2015 0.0782 0.0782 0.0756 0.0756 73,499 -0.00(-3.08%)
May 11, 2015 0.0788 0.0820 0.0780 0.0780 57,787 -0.00(-0.64%)
May 08, 2015 0.0825 0.0825 0.0785 0.0785 19,615 -0.00(-0.63%)
May 07, 2015 0.0790 0.0790 0.0785 0.0790 31,663 +0.00(+3.95%)
May 06, 2015 0.0819 0.0819 0.0760 0.0760 102,720 -0.01(-6.63%)
May 05, 2015 0.0823 0.0825 0.0810 0.0814 109,620 +0.00(+4.36%)
May 04, 2015 0.0800 0.0800 0.0779 0.0780 74,763 +0.00(+0.00%)
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.