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 (%)
Aug 31, 2017 0.0100 0.0100 0.0084 0.0084 52,200 -0.00(-20.00%)
Aug 30, 2017 0.0085 0.0105 0.0085 0.0105 6,929 +0.00(+10.53%)
Aug 29, 2017 0.0095 0.0095 0.0084 0.0095 109,000 -0.00(-12.84%)
Aug 28, 2017 0.0095 0.0109 0.0095 0.0109 36,132 +0.00(+14.74%)
Aug 25, 2017 0.0103 0.0109 0.0095 0.0095 37,000 -0.00(-11.79%)
Aug 24, 2017 0.0098 0.0108 0.0098 0.0108 12,100 -0.00(-3.32%)
Aug 23, 2017 0.0095 0.0117 0.0095 0.0111 231,700 +0.00(+16.04%)
Aug 22, 2017 0.0102 0.0102 0.0095 0.0096 74,684 -0.00(-6.80%)
Aug 21, 2017 0.0110 0.0110 0.0100 0.0103 65,589 -0.00(-21.97%)
Aug 18, 2017 0.0100 0.0132 0.0100 0.0132 27,410 -0.00(-1.49%)
Aug 17, 2017 0.0102 0.0134 0.0102 0.0134 5,100 +0.00(+32.67%)
Aug 16, 2017 0.0095 0.0118 0.0095 0.0101 172,400 -0.00(-25.19%)
Aug 15, 2017 0.0121 0.0140 0.0095 0.0135 57,548 -0.00(-6.57%)
Aug 14, 2017 0.0110 0.0144 0.0110 0.0144 34,327 +0.00(+44.50%)
Aug 11, 2017 0.0070 0.0105 0.0050 0.0100 1,413,972 -0.00(-16.83%)
Aug 10, 2017 0.0120 0.0121 0.0120 0.0120 5,439 -0.00(-0.64%)
Aug 09, 2017 0.0135 0.0135 0.0121 0.0121 5,500 -0.00(-10.37%)
Aug 08, 2017 0.0153 0.0153 0.0120 0.0135 17,228 +0.00(+12.50%)
Aug 07, 2017 0.0155 0.0155 0.0120 0.0120 36,173 -0.00(-1.90%)
Aug 04, 2017 0.0121 0.0155 0.0121 0.0122 7,749 -0.00(-5.60%)
Aug 03, 2017 0.0121 0.0138 0.0121 0.0130 10,211 +0.00(+7.10%)
Aug 02, 2017 0.0121 0.0121 0.0121 0.0121 5,400 -0.00(-13.57%)
Aug 01, 2017 0.0121 0.0140 0.0121 0.0140 10,030 -0.00(-7.28%)
Jul 31, 2017 0.0141 0.0155 0.0141 0.0151 64,268 +0.00(+0.05%)
Jul 28, 2017 0.0150 0.0151 0.0150 0.0151 12,671 +0.00(+0.61%)
Jul 27, 2017 0.0122 0.0150 0.0122 0.0150 27,161 +0.00(+8.70%)
Jul 26, 2017 0.0138 0.0164 0.0138 0.0138 45,904 +0.00(+14.05%)
Jul 25, 2017 0.0160 0.0160 0.0121 0.0121 86,100 -0.00(-7.84%)
Jul 24, 2017 0.0131 0.0164 0.0131 0.0131 26,130 +0.00(+3.39%)
Jul 21, 2017 0.0141 0.0142 0.0115 0.0127 402,874 -0.00(-10.26%)
Jul 20, 2017 0.0142 0.0142 0.0142 0.0142 110 -0.00(-24.32%)
Jul 19, 2017 0.0141 0.0187 0.0141 0.0187 12,620 +0.00(+31.69%)
Jul 18, 2017 0.0180 0.0180 0.0141 0.0142 151,010 -0.00(-20.67%)
Jul 17, 2017 0.0175 0.0180 0.0175 0.0179 350,728 +0.00(+26.95%)
Jul 14, 2017 0.0170 0.0180 0.0141 0.0141 163,819 -0.00(-12.96%)
Jul 13, 2017 0.0160 0.0162 0.0160 0.0162 216,375 +0.00(+1.25%)
Jul 12, 2017 0.0160 0.0160 0.0140 0.0160 31,556 +0.00(+6.67%)
Jul 11, 2017 0.0149 0.0159 0.0140 0.0150 81,030 -0.00(-5.06%)
Jul 10, 2017 0.0149 0.0158 0.0149 0.0158 26,650 +0.00(+12.86%)
Jul 07, 2017 0.0140 0.0140 0.0140 0.0140 43,287 +0.00(+0.00%)
Jul 06, 2017 0.0140 0.0160 0.0140 0.0140 77,348 +0.00(+0.00%)
Jul 05, 2017 0.0138 0.0159 0.0138 0.0140 17,410 +0.00(+0.00%)
Jul 03, 2017 0.0140 0.0140 0.0140 0.0140 18,500 -0.00(-6.67%)
Jun 30, 2017 0.0145 0.0160 0.0145 0.0150 55,450 -0.00(-2.99%)
Jun 29, 2017 0.0160 0.0161 0.0141 0.0155 78,700 +0.00(+9.67%)
Jun 28, 2017 0.0152 0.0157 0.0141 0.0141 33,894 -0.00(-12.96%)
Jun 27, 2017 0.0162 0.0162 0.0162 0.0162 950 +0.00(+0.00%)
Jun 26, 2017 0.0120 0.0162 0.0120 0.0162 94,200 +0.00(+15.71%)
Jun 23, 2017 0.0151 0.0161 0.0114 0.0140 178,000 -0.00(-14.63%)
Jun 22, 2017 0.0165 0.0166 0.0164 0.0164 39,700 -0.00(-4.93%)
Jun 21, 2017 0.0173 0.0173 0.0165 0.0173 11,441 +0.00(+4.55%)
Jun 20, 2017 0.0160 0.0165 0.0155 0.0165 6,285 -0.00(-10.81%)
Jun 19, 2017 0.0150 0.0185 0.0150 0.0185 2,500 +0.00(+23.33%)
Jun 16, 2017 0.0150 0.0150 0.0150 0.0150 257 -0.00(-7.41%)
Jun 15, 2017 0.0154 0.0169 0.0150 0.0162 25,600 +0.00(+8.00%)
Jun 14, 2017 0.0150 0.0150 0.0150 0.0150 5,990 -0.00(-14.29%)
Jun 12, 2017 0.0175 0.0175 0.0175 13 +0.00(+0.00%)
Jun 09, 2017 0.0179 0.0179 0.0100 0.0175 139,238 -0.00(-2.78%)
Jun 08, 2017 0.0180 0.0180 0.0180 0.0180 192,000 +0.00(+0.00%)
Jun 07, 2017 0.0177 0.0180 0.0177 0.0180 105,408 +0.00(+0.84%)
Jun 06, 2017 0.0177 0.0179 0.0177 0.0179 7,500 -0.00(-0.83%)
Jun 05, 2017 0.0187 0.0193 0.0177 0.0180 63,903 -0.00(-6.74%)
Jun 02, 2017 0.0196 0.0199 0.0187 0.0193 13,600 +0.00(+3.21%)
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.