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 (%)
Jan 31, 2014 0.0765 0.0799 0.0750 0.0799 0 +0.00(+5.83%)
Jan 30, 2014 0.0755 0.0800 0.0755 0.0755 6,352 +0.00(+0.67%)
Jan 29, 2014 0.0735 0.0800 0.0735 0.0750 10,005 -0.01(-6.25%)
Jan 28, 2014 0.0750 0.0800 0.0750 0.0800 48,434 +0.00(+0.00%)
Jan 27, 2014 0.0800 0.0800 0.0750 0.0800 23,501 +0.00(+1.27%)
Jan 24, 2014 0.0775 0.0800 0.0770 0.0790 0 +0.00(+1.94%)
Jan 23, 2014 0.0950 0.0950 0.0771 0.0775 81,548 -0.00(-0.64%)
Jan 22, 2014 0.0849 0.0849 0.0770 0.0780 57,243 -0.01(-8.13%)
Jan 21, 2014 0.0850 0.0850 0.0771 0.0849 59,258 -0.00(-0.70%)
Jan 17, 2014 0.0855 0.0855 0.0855 0 +0.01(+6.88%)
Jan 16, 2014 0.0854 0.0855 0.0800 0.0800 134,630 -0.01(-15.34%)
Jan 15, 2014 0.0977 0.0977 0.0801 0.0945 41,700 -0.00(-3.28%)
Jan 14, 2014 0.0801 0.0987 0.0801 0.0977 23,744 +0.02(+29.75%)
Jan 13, 2014 0.1000 0.1000 0.0732 0.0753 172,858 -0.02(-24.70%)
Jan 10, 2014 0.0741 0.1000 0.0741 0.1000 77,984 +0.02(+23.76%)
Jan 09, 2014 0.0780 0.0808 0.0723 0.0808 242,080 +0.00(+1.00%)
Jan 08, 2014 0.0860 0.0899 0.0799 0.0800 166,094 -0.01(-6.98%)
Jan 07, 2014 0.0860 0.0899 0.0860 0.0860 22,510 -0.00(-4.34%)
Jan 06, 2014 0.0800 0.0899 0.0800 0.0899 88,810 +0.00(+0.00%)
Jan 03, 2014 0.0900 0.0902 0.0860 0.0899 0 -0.01(-10.10%)
Jan 02, 2014 0.0901 0.1045 0.0901 0.1000 5,088 +0.00(+0.00%)
Dec 31, 2013 0.1000 0.1000 0.1000 0 +0.00(+2.04%)
Dec 30, 2013 0.0744 0.1130 0.0723 0.0980 2,532,230 +0.02(+29.63%)
Dec 27, 2013 0.0780 0.0790 0.0722 0.0756 0 +0.00(+1.75%)
Dec 26, 2013 0.0780 0.0780 0.0700 0.0743 271,398 -0.00(-0.13%)
Dec 24, 2013 0.0720 0.0785 0.0720 0.0744 29,053 +0.00(+5.53%)
Dec 23, 2013 0.0720 0.0785 0.0701 0.0705 133,822 -0.00(-2.08%)
Dec 20, 2013 0.0720 0.0780 0.0720 0.0720 62,830 -0.00(-6.25%)
Dec 19, 2013 0.0724 0.0790 0.0720 0.0768 63,411 -0.00(-1.03%)
Dec 18, 2013 0.0726 0.0800 0.0702 0.0776 64,671 -0.00(-3.00%)
Dec 17, 2013 0.0800 0.0800 0.0725 0.0800 65,860 +0.00(+0.00%)
Dec 16, 2013 0.0750 0.0849 0.0725 0.0800 116,228 -0.00(-3.26%)
Dec 13, 2013 0.0725 0.0840 0.0725 0.0827 0 -0.00(-1.55%)
Dec 12, 2013 0.0726 0.0845 0.0726 0.0840 109,246 +0.00(+5.00%)
Dec 11, 2013 0.0740 0.0830 0.0720 0.0800 68,828 +0.00(+0.00%)
Dec 10, 2013 0.0750 0.0837 0.0750 0.0800 82,078 +0.00(+0.00%)
Dec 09, 2013 0.0750 0.0845 0.0720 0.0800 52,916 +0.01(+8.11%)
Dec 06, 2013 0.0706 0.0880 0.0701 0.0740 112,320 -0.01(-12.43%)
Dec 05, 2013 0.0850 0.0900 0.0788 0.0845 57,300 -0.00(-0.59%)
Dec 04, 2013 0.0800 0.0900 0.0800 0.0850 13,500 -0.00(-0.58%)
Dec 03, 2013 0.0850 0.0900 0.0701 0.0855 79,733 +0.00(+0.59%)
Dec 02, 2013 0.0915 0.0915 0.0850 0.0850 49,325 -0.01(-7.10%)
Nov 29, 2013 0.0850 0.0915 0.0850 0.0915 19,760 +0.00(+1.67%)
Nov 27, 2013 0.0850 0.0915 0.0850 0.0900 32,425 -0.00(-3.74%)
Nov 26, 2013 0.0850 0.0940 0.0850 0.0935 49,593 -0.00(-0.53%)
Nov 25, 2013 0.0945 0.0945 0.0850 0.0940 12,330 -0.00(-0.53%)
Nov 22, 2013 0.0865 0.0950 0.0850 0.0945 35,230 -0.00(-0.53%)
Nov 21, 2013 0.0865 0.0950 0.0865 0.0950 2,150 +0.00(+0.00%)
Nov 20, 2013 0.0875 0.1000 0.0875 0.0950 9,973 +0.00(+0.00%)
Nov 19, 2013 0.0900 0.1000 0.0863 0.0950 140,343 -0.01(-9.52%)
Nov 18, 2013 0.0950 0.1050 0.0856 0.1050 59,255 +0.00(+0.00%)
Nov 15, 2013 0.1000 0.1050 0.0900 0.1050 118,675 +0.00(+5.00%)
Nov 14, 2013 0.0750 0.1000 0.0750 0.1000 196,896 +0.00(+0.00%)
Nov 12, 2013 0.0955 0.1000 0.0955 0.1000 2,665 +0.00(+1.01%)
Nov 11, 2013 0.0800 0.1000 0.0800 0.0990 61,595 +0.00(+4.21%)
Nov 08, 2013 0.0950 0.1000 0.0950 0.0950 46,999 +0.01(+5.56%)
Nov 07, 2013 0.0870 0.0900 0.0780 0.0900 46,956 +0.00(+0.00%)
Nov 06, 2013 0.0800 0.0900 0.0710 0.0900 320,117 +0.00(+0.00%)
Nov 05, 2013 0.0988 0.0988 0.0705 0.0900 354,045 -0.01(-8.91%)
Nov 04, 2013 0.1000 0.1000 0.0900 0.0988 85,609 -0.00(-1.20%)
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.