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, 2015 0.0513 0.0515 0.0512 0.0515 12,168 +0.00(+0.78%)
Aug 28, 2015 0.0505 0.0594 0.0502 0.0511 32,037 -0.01(-13.83%)
Aug 27, 2015 0.0600 0.0600 0.0501 0.0593 108,600 -0.00(-1.17%)
Aug 26, 2015 0.0622 0.0622 0.0550 0.0600 27,488 +0.00(+0.00%)
Aug 25, 2015 0.0600 0.0600 0.0575 0.0600 1,978 +0.00(+0.33%)
Aug 24, 2015 0.0503 0.0503 0.0503 0.0598 63,542 +0.01(+19.12%)
Aug 21, 2015 0.0502 0.0620 0.0502 0.0502 18,100 -0.01(-15.63%)
Aug 20, 2015 0.0522 0.0595 0.0500 0.0595 39,480 +0.01(+12.48%)
Aug 19, 2015 0.0530 0.0530 0.0525 0.0529 75,266 +0.00(+0.76%)
Aug 18, 2015 0.0526 0.0590 0.0525 0.0525 80,782 -0.01(-11.02%)
Aug 17, 2015 0.0577 0.0590 0.0550 0.0590 63,285 +0.00(+2.25%)
Aug 14, 2015 0.0575 0.0590 0.0575 0.0577 25,855 -0.00(-7.38%)
Aug 13, 2015 0.0600 0.0624 0.0575 0.0623 42,050 -0.00(-0.16%)
Aug 12, 2015 0.0590 0.0624 0.0552 0.0624 8,065 -0.00(-0.95%)
Aug 11, 2015 0.0640 0.0640 0.0551 0.0630 17,071 +0.00(+0.16%)
Aug 10, 2015 0.0550 0.0630 0.0550 0.0629 7,610 +0.00(+5.01%)
Aug 07, 2015 0.0586 0.0600 0.0560 0.0599 23,950 -0.00(-4.01%)
Aug 06, 2015 0.0555 0.0629 0.0551 0.0624 63,514 -0.00(-0.79%)
Aug 05, 2015 0.0551 0.0650 0.0551 0.0629 13,252 +0.01(+14.16%)
Aug 04, 2015 0.0541 0.0650 0.0525 0.0551 25,825 -0.00(-7.86%)
Aug 03, 2015 0.0515 0.0598 0.0515 0.0598 38,615 +0.01(+14.34%)
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%)
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.