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 (%)
Nov 30, 2012 0.0950 0.1000 0.0900 0.1000 27,363 +0.01(+5.26%)
Nov 29, 2012 0.1020 0.1020 0.0950 0.0950 6,900 -0.00(-0.11%)
Nov 28, 2012 0.0950 0.1005 0.0950 0.0951 30,374 -0.01(-5.37%)
Nov 27, 2012 0.0700 0.1085 0.0700 0.1005 34,395 -0.01(-7.80%)
Nov 26, 2012 0.0900 0.1115 0.0900 0.1090 20,399 -0.00(-0.91%)
Nov 24, 2012 0.0900 0.1100 0.0900 0.1100 7,220 +0.00(+0.00%)
Nov 23, 2012 0.0900 0.1100 0.0900 0.1100 7,220 +0.02(+20.88%)
Nov 21, 2012 0.1100 0.1100 0.0910 0.0910 26,750 -0.01(-9.00%)
Nov 20, 2012 0.1000 0.1100 0.0910 0.1000 120,734 +0.00(+0.00%)
Nov 19, 2012 0.1000 0.1100 0.1000 0.1000 36,469 +0.00(+0.00%)
Nov 16, 2012 0.0900 0.1100 0.0900 0.1000 34,106 +0.00(+0.00%)
Nov 15, 2012 0.1000 0.1049 0.0980 0.1000 56,218 -0.00(-0.50%)
Nov 14, 2012 0.1100 0.1130 0.1000 0.1005 170,329 -0.01(-8.22%)
Nov 13, 2012 0.1130 0.1130 0.0900 0.1095 28,229 +0.00(+0.46%)
Nov 12, 2012 0.1000 0.1100 0.0960 0.1090 26,200 +0.01(+7.92%)
Nov 09, 2012 0.1000 0.1010 0.1000 0.1010 6,300 +0.00(+1.00%)
Nov 08, 2012 0.0900 0.1001 0.0800 0.1000 36,850 -0.00(-0.99%)
Nov 07, 2012 0.1269 0.1269 0.0930 0.1010 84,957 +0.01(+8.49%)
Nov 06, 2012 0.0998 0.1000 0.0930 0.0931 9,397 +0.00(+0.11%)
Nov 05, 2012 0.0961 0.1040 0.0930 0.0930 50,542 -0.00(-3.23%)
Nov 02, 2012 0.1080 0.1080 0.0961 0.0961 11,300 +0.00(+0.10%)
Nov 01, 2012 0.0960 0.0965 0.0960 0.0960 10,550 -0.01(-4.95%)
Oct 31, 2012 0.0960 0.1090 0.0960 0.1010 75,184 +0.00(+2.02%)
Oct 26, 2012 0.0990 0.0990 0.0990 0 -0.00(-1.00%)
Oct 25, 2012 0.0990 0.1000 0.0990 0.1000 3,221 +0.00(+0.00%)
Oct 24, 2012 0.0990 0.1100 0.0990 0.1000 9,940 -0.00(-4.76%)
Oct 23, 2012 0.0960 0.1050 0.0960 0.1050 31,182 +0.00(+0.00%)
Oct 19, 2012 0.1050 0.1100 0.1000 0.1050 84,360 -0.01(-7.89%)
Oct 18, 2012 0.1050 0.1140 0.1050 0.1140 6,810 +0.01(+8.57%)
Oct 17, 2012 0.1050 0.1135 0.1050 0.1050 24,130 -0.01(-4.55%)
Oct 16, 2012 0.1050 0.1200 0.1050 0.1100 37,795 +0.01(+4.76%)
Oct 15, 2012 0.1100 0.1150 0.1000 0.1050 82,900 -0.01(-6.67%)
Oct 12, 2012 0.1050 0.1150 0.1050 0.1125 12,041 +0.01(+7.14%)
Oct 11, 2012 0.1010 0.1180 0.1010 0.1050 3,356 +0.00(+5.00%)
Oct 10, 2012 0.1000 0.1000 0.1000 0.1000 9,350 +0.00(+0.00%)
Oct 09, 2012 0.0970 0.1190 0.0970 0.1000 21,729 -0.01(-12.28%)
Oct 08, 2012 0.0990 0.1140 0.0990 0.1140 2,304 -0.00(-0.87%)
Oct 06, 2012 0.0960 0.1150 0.0960 0.1150 15,600 +0.00(+0.00%)
Oct 05, 2012 0.0960 0.1150 0.0960 0.1150 15,600 +0.01(+13.86%)
Oct 04, 2012 0.0960 0.1055 0.0960 0.1010 15,264 -0.01(-8.18%)
Oct 03, 2012 0.1110 0.1110 0.1100 0.1100 39,070 +0.00(+0.00%)
Oct 02, 2012 0.1200 0.1200 0.1100 0.1100 38,572 -0.01(-8.33%)
Oct 01, 2012 0.1200 0.1200 0.1000 0.1200 5,427 +0.02(+21.21%)
Sep 28, 2012 0.1200 0.1200 0.0990 0.0990 72,449 -0.01(-10.81%)
Sep 27, 2012 0.1200 0.1200 0.1000 0.1110 28,639 -0.01(-4.31%)
Sep 26, 2012 0.1020 0.1200 0.0911 0.1160 111,041 +0.01(+14.85%)
Sep 25, 2012 0.0910 0.1010 0.0910 0.1010 73,901 +0.00(+1.00%)
Sep 24, 2012 0.0900 0.1000 0.0900 0.1000 31,073 +0.01(+5.26%)
Sep 21, 2012 0.0950 0.1000 0.0950 0.0950 84,144 -0.01(-13.64%)
Sep 20, 2012 0.1300 0.1300 0.1000 0.1100 167,291 -0.02(-14.73%)
Sep 19, 2012 0.1120 0.1290 0.1120 0.1290 3,760 +0.00(+3.20%)
Sep 18, 2012 0.1290 0.1290 0.1110 0.1250 61,179 -0.00(-3.10%)
Sep 17, 2012 0.1200 0.1300 0.1200 0.1290 34,806 +0.01(+7.50%)
Sep 14, 2012 0.1200 0.1300 0.1150 0.1200 26,200 +0.00(+0.00%)
Sep 13, 2012 0.1500 0.1500 0.1120 0.1200 11,745 -0.01(-7.69%)
Sep 12, 2012 0.1100 0.1480 0.1100 0.1300 121,478 +0.00(+0.00%)
Sep 11, 2012 0.1100 0.1330 0.1100 0.1300 226,012 +0.01(+13.04%)
Sep 10, 2012 0.1060 0.1180 0.1060 0.1150 5,290 -0.00(-2.54%)
Sep 07, 2012 0.1180 0.1180 0.1010 0.1180 17,700 +0.00(+0.00%)
Sep 06, 2012 0.1100 0.1180 0.1100 0.1180 13,952 +0.00(+0.00%)
Sep 05, 2012 0.1010 0.1180 0.1000 0.1180 31,821 +0.00(+0.00%)
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.