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 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%)
Nov 01, 2013 0.0900 0.1000 0.0900 0.1000 30,356 -0.00(-0.20%)
Oct 31, 2013 0.0915 0.1040 0.0915 0.1002 11,720 -0.00(-1.18%)
Oct 30, 2013 0.0910 0.1040 0.0910 0.1014 2,020 +0.00(+1.40%)
Oct 29, 2013 0.0910 0.1050 0.0910 0.1000 44,953 -0.00(-4.76%)
Oct 28, 2013 0.0905 0.1100 0.0905 0.1050 10,920 +0.00(+5.00%)
Oct 25, 2013 0.0905 0.1095 0.0905 0.1000 70,311 -0.01(-8.68%)
Oct 24, 2013 0.1000 0.1095 0.0900 0.1095 21,500 +0.00(+0.00%)
Oct 23, 2013 0.0900 0.1100 0.0900 0.1095 41,494 +0.00(+3.30%)
Oct 22, 2013 0.1000 0.1100 0.0900 0.1060 29,598 +0.01(+6.00%)
Oct 21, 2013 0.0905 0.1060 0.0900 0.1000 25,625 +0.00(+3.09%)
Oct 18, 2013 0.1020 0.1100 0.0825 0.0970 285,915 -0.00(-1.02%)
Oct 17, 2013 0.0980 0.0980 0.0921 0.0980 25,590 +0.00(+0.00%)
Oct 16, 2013 0.0905 0.1090 0.0905 0.0980 46,368 +0.00(+3.16%)
Oct 15, 2013 0.0930 0.0970 0.0930 0.0950 88,350 -0.00(-1.25%)
Oct 14, 2013 0.0930 0.0970 0.0930 0.0962 8,190 -0.00(-3.80%)
Oct 11, 2013 0.0950 0.1080 0.0930 0.1000 75,695 -0.01(-5.12%)
Oct 10, 2013 0.0950 0.1080 0.0910 0.1054 53,561 -0.00(-0.75%)
Oct 09, 2013 0.1000 0.1100 0.1000 0.1062 22,944 +0.01(+6.20%)
Oct 08, 2013 0.1070 0.1070 0.0950 0.1000 150,723 -0.01(-5.30%)
Oct 07, 2013 0.1050 0.1056 0.1000 0.1056 33,532 -0.00(-1.31%)
Oct 04, 2013 0.1050 0.1070 0.1050 0.1070 58,604 +0.00(+0.00%)
Oct 03, 2013 0.1050 0.1095 0.1050 0.1070 46,150 +0.00(+1.42%)
Oct 02, 2013 0.1100 0.1100 0.1050 0.1055 102,400 -0.00(-4.09%)
Oct 01, 2013 0.1100 0.1100 0.1055 0.1100 73,387 +0.00(+4.27%)
Sep 30, 2013 0.1100 0.1100 0.1055 0.1055 11,128 +0.00(+0.00%)
Sep 27, 2013 0.1084 0.1100 0.1050 0.1055 58,180 -0.00(-2.68%)
Sep 26, 2013 0.1120 0.1200 0.1010 0.1084 128,359 -0.01(-7.35%)
Sep 25, 2013 0.1050 0.1200 0.1050 0.1170 32,850 +0.01(+7.44%)
Sep 24, 2013 0.1100 0.1100 0.1000 0.1089 47,740 -0.00(-0.91%)
Sep 23, 2013 0.1200 0.1200 0.1001 0.1099 48,767 -0.01(-6.86%)
Sep 20, 2013 0.1095 0.1200 0.1095 0.1180 118,284 +0.01(+7.76%)
Sep 19, 2013 0.1005 0.1160 0.1000 0.1095 67,195 -0.00(-0.36%)
Sep 18, 2013 0.1100 0.1100 0.1000 0.1099 63,667 -0.00(-0.09%)
Sep 17, 2013 0.1050 0.1100 0.1020 0.1100 20,650 +0.00(+4.27%)
Sep 16, 2013 0.1100 0.1100 0.1050 0.1055 25,124 -0.00(-4.09%)
Sep 13, 2013 0.1055 0.1150 0.1055 0.1100 50,028 -0.01(-4.35%)
Sep 12, 2013 0.1175 0.1175 0.1050 0.1150 147,491 +0.00(+0.00%)
Sep 11, 2013 0.1095 0.1200 0.1025 0.1150 129,002 +0.01(+5.02%)
Sep 10, 2013 0.1100 0.1100 0.1010 0.1095 52,668 -0.00(-0.45%)
Sep 09, 2013 0.1200 0.1200 0.1000 0.1100 722,489 +0.00(+0.00%)
Sep 06, 2013 0.1030 0.1100 0.1030 0.1100 25,610 -0.00(-3.51%)
Sep 05, 2013 0.1105 0.1177 0.1006 0.1140 117,075 -0.00(-4.20%)
Sep 04, 2013 0.1090 0.1200 0.1090 0.1190 57,279 -0.00(-0.83%)
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.