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 30, 2017 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
May 26, 2017 0.0199 0.0199 0.0189 0.0189 6,946 -0.00(-2.58%)
May 25, 2017 0.0198 0.0199 0.0189 0.0194 27,455 +0.00(+2.59%)
May 24, 2017 0.0188 0.0189 0.0188 0.0189 268,046 -0.00(-0.47%)
May 23, 2017 0.0190 0.0190 0.0190 0.0190 17,100 -0.00(-4.47%)
May 22, 2017 0.0190 0.0199 0.0189 0.0199 35,301 +0.00(+5.24%)
May 18, 2017 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
May 16, 2017 0.0189 0.0189 0.0189 95 +0.00(+0.53%)
May 15, 2017 0.0190 0.0190 0.0188 0.0188 10,000 +0.00(+1.97%)
May 12, 2017 0.0199 0.0199 0.0184 0.0184 7,205 +0.00(+2.43%)
May 11, 2017 0.0197 0.0199 0.0180 0.0180 57,000 -0.00(-0.11%)
May 10, 2017 0.0190 0.0190 0.0180 0.0180 2,830 +0.00(+3.56%)
May 09, 2017 0.0195 0.0199 0.0174 0.0174 116,714 -0.00(-11.22%)
May 08, 2017 0.0196 0.0196 0.0196 0.0196 14,044 +0.00(+0.00%)
May 05, 2017 0.0196 0.0196 0.0196 0.0196 439 -0.00(-1.01%)
May 03, 2017 0.0198 0.0198 0.0198 0 +0.00(+1.02%)
May 02, 2017 0.0196 0.0196 0.0196 0.0196 10,000 +0.00(+0.00%)
May 01, 2017 0.0196 0.0199 0.0196 0.0196 71,930 -0.00(-2.00%)
Apr 28, 2017 0.0200 0.0200 0.0176 0.0200 103,663 +0.00(+0.00%)
Apr 27, 2017 0.0199 0.0200 0.0196 0.0200 51,553 +0.00(+1.27%)
Apr 26, 2017 0.0200 0.0300 0.0196 0.0198 140,250 +0.00(+0.77%)
Apr 25, 2017 0.0196 0.0196 0.0196 0.0196 1,725 +0.00(+0.00%)
Apr 24, 2017 0.0196 0.0199 0.0196 0.0196 4,500 -0.00(-1.51%)
Apr 21, 2017 0.0196 0.0199 0.0195 0.0199 90,000 +0.00(+1.53%)
Apr 20, 2017 0.0196 0.0199 0.0195 0.0196 29,040 +0.00(+0.00%)
Apr 19, 2017 0.0195 0.0199 0.0195 0.0196 46,450 -0.00(-1.51%)
Apr 18, 2017 0.0195 0.0199 0.0195 0.0199 159,509 +0.00(+2.05%)
Apr 17, 2017 0.0195 0.0199 0.0195 0.0195 26,910 +0.00(+0.05%)
Apr 13, 2017 0.0199 0.0199 0.0195 0.0195 26,343 -0.00(-2.06%)
Apr 12, 2017 0.0200 0.0200 0.0199 0.0199 89,797 -0.00(-0.49%)
Apr 11, 2017 0.0200 0.0200 0.0200 0.0200 29,600 +0.00(+1.00%)
Apr 10, 2017 0.0198 0.0200 0.0198 0.0198 49,858 +0.00(+0.00%)
Apr 07, 2017 0.0196 0.0198 0.0195 0.0198 14,000 +0.00(+1.54%)
Apr 06, 2017 0.0195 0.0197 0.0195 0.0195 159,108 -0.00(-0.03%)
Apr 05, 2017 0.0195 0.0196 0.0195 0.0195 120,711 -0.00(-0.48%)
Apr 04, 2017 0.0196 0.0196 0.0196 0.0196 8,000 -0.00(-0.02%)
Apr 03, 2017 0.0196 0.0196 0.0196 0.0196 572 -0.00(-1.49%)
Mar 31, 2017 0.0199 0.0200 0.0195 0.0199 213,077 +0.00(+0.00%)
Mar 30, 2017 0.0195 0.0199 0.0195 0.0199 35,040 +0.00(+1.57%)
Mar 29, 2017 0.0195 0.0196 0.0195 0.0196 580 +0.00(+0.47%)
Mar 28, 2017 0.0195 0.0200 0.0195 0.0195 59,378 -0.00(-2.50%)
Mar 27, 2017 0.0200 0.0200 0.0195 0.0200 405,411 -0.00(-16.32%)
Mar 24, 2017 0.0195 0.0239 0.0195 0.0239 353,809 +0.00(+22.56%)
Mar 23, 2017 0.0195 0.0197 0.0195 0.0195 278,903 -0.00(-0.81%)
Mar 22, 2017 0.0195 0.0197 0.0195 0.0197 13,620 -0.00(-0.20%)
Mar 21, 2017 0.0197 0.0197 0.0195 0.0197 7,962 +0.00(+0.00%)
Mar 20, 2017 0.0197 0.0197 0.0197 0.0197 11,038 +0.00(+1.03%)
Mar 17, 2017 0.0197 0.0197 0.0195 0.0195 45,104 -0.00(-1.02%)
Mar 16, 2017 0.0195 0.0197 0.0195 0.0197 95,544 +0.00(+1.03%)
Mar 15, 2017 0.0195 0.0195 0.0195 0.0195 1,500 +0.00(+0.00%)
Mar 14, 2017 0.0197 0.0197 0.0195 0.0195 130,359 -0.00(-0.51%)
Mar 13, 2017 0.0196 0.0196 0.0196 0.0196 10,067 -0.00(-0.51%)
Mar 10, 2017 0.0199 0.0199 0.0196 0.0197 36,820 +0.00(+0.51%)
Mar 09, 2017 0.0198 0.0198 0.0196 0.0196 95,862 -0.00(-1.01%)
Mar 08, 2017 0.0197 0.0198 0.0195 0.0198 59,200 -0.00(-1.00%)
Mar 07, 2017 0.0180 0.0200 0.0180 0.0200 506,407 +0.00(+3.36%)
Mar 06, 2017 0.0194 0.0195 0.0187 0.0193 48,093 -0.00(-0.96%)
Mar 03, 2017 0.0190 0.0200 0.0189 0.0195 237,841 +0.00(+1.50%)
Mar 02, 2017 0.0199 0.0199 0.0180 0.0192 7,098 -0.00(-3.75%)
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.