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 (%)
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%)
May 01, 2015 0.0780 0.0785 0.0780 0.0780 26,063 +0.00(+0.00%)
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%)
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.