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 28, 2014 0.0965 0.0978 0.0950 0.0978 60,624 +0.00(+2.95%)
Nov 26, 2014 0.0950 0.0950 0.0950 0 +0.01(+8.82%)
Nov 25, 2014 0.0882 0.0945 0.0872 0.0873 95,450 -0.01(-9.53%)
Nov 24, 2014 0.0876 0.0975 0.0870 0.0965 177,193 -0.00(-0.41%)
Nov 21, 2014 0.0987 0.0987 0.0900 0.0969 53,540 -0.00(-1.92%)
Nov 20, 2014 0.0909 0.0989 0.0900 0.0988 29,208 +0.00(+0.82%)
Nov 19, 2014 0.0922 0.0990 0.0881 0.0980 8,069 +0.01(+7.81%)
Nov 18, 2014 0.0850 0.1040 0.0850 0.0909 50,368 -0.00(-0.11%)
Nov 17, 2014 0.1000 0.0844 0.0910 222,391 +0.00(+2.25%)
Nov 14, 2014 0.0900 0.0900 0.0850 0.0890 133,233 -0.00(-1.11%)
Nov 13, 2014 0.1000 0.1000 0.0820 0.0900 633,437 -0.01(-7.22%)
Nov 12, 2014 0.1000 0.1000 0.0970 0.0970 158,462 -0.00(-3.00%)
Nov 11, 2014 0.0952 0.1050 0.0952 0.1000 56,145 +0.00(+2.04%)
Nov 10, 2014 0.1000 0.1100 0.0980 0.0980 236,833 -0.00(-2.10%)
Nov 07, 2014 0.1100 0.1100 0.0954 0.1001 42,781 -0.01(-9.00%)
Nov 06, 2014 0.0920 0.1100 0.0920 0.1100 138,725 +0.02(+21.28%)
Nov 05, 2014 0.0900 0.0930 0.0871 0.0907 184,820 -0.00(-1.52%)
Nov 04, 2014 0.1005 0.1030 0.0900 0.0921 224,420 -0.01(-10.58%)
Nov 03, 2014 0.0909 0.1100 0.0863 0.1030 744,351 +0.01(+15.73%)
Oct 31, 2014 0.0900 0.0910 0.0852 0.0890 112,868 -0.00(-1.11%)
Oct 30, 2014 0.0865 0.0909 0.0865 0.0900 552,935 -0.00(-0.55%)
Oct 29, 2014 0.0890 0.0905 0.0890 0.0905 28,000 +0.00(+0.00%)
Oct 28, 2014 0.0865 0.0910 0.0865 0.0905 120,534 -0.00(-0.55%)
Oct 27, 2014 0.0910 0.0910 0.0910 0.0910 143,947 +0.00(+0.00%)
Oct 24, 2014 0.0875 0.0910 0.0857 0.0910 124,385 +0.00(+0.00%)
Oct 23, 2014 0.0850 0.0910 0.0850 0.0910 185,885 +0.00(+1.11%)
Oct 22, 2014 0.0866 0.0900 0.0866 0.0900 109,300 +0.00(+0.56%)
Oct 21, 2014 0.0820 0.0904 0.0820 0.0895 433,011 +0.01(+6.93%)
Oct 20, 2014 0.0827 0.0909 0.0806 0.0837 50,776 -0.00(-2.11%)
Oct 17, 2014 0.0900 0.0900 0.0801 0.0855 73,787 +0.01(+6.88%)
Oct 16, 2014 0.0830 0.0899 0.0755 0.0800 809,021 -0.01(-12.09%)
Oct 15, 2014 0.0909 0.0950 0.0840 0.0910 272,527 +0.01(+9.64%)
Oct 14, 2014 0.0950 0.1025 0.0830 0.0830 731,863 -0.01(-14.87%)
Oct 13, 2014 0.1000 0.1088 0.0950 0.0975 148,687 +0.00(+2.63%)
Oct 10, 2014 0.1000 0.1075 0.0950 0.0950 183,109 -0.01(-9.44%)
Oct 09, 2014 0.1000 0.1010 0.1000 0.1049 295,616 +0.00(+2.64%)
Oct 08, 2014 0.1095 0.1145 0.1010 0.1022 180,784 -0.01(-7.09%)
Oct 07, 2014 0.1178 0.1178 0.1010 0.1100 384,058 +0.00(+0.00%)
Oct 06, 2014 0.1073 0.1250 0.1020 0.1100 972,719 +0.00(+2.42%)
Oct 03, 2014 0.1015 0.1075 0.1015 0.1074 117,416 +0.01(+5.81%)
Oct 02, 2014 0.0985 0.1080 0.0985 0.1015 236,804 +0.00(+3.05%)
Oct 01, 2014 0.1044 0.1090 0.0900 0.0985 692,244 -0.01(-5.56%)
Sep 30, 2014 0.1019 0.1127 0.1019 0.1043 46,812 -0.01(-5.18%)
Sep 29, 2014 0.1100 0.1100 0.1007 0.1100 80,490 +0.00(+0.00%)
Sep 26, 2014 0.1194 0.1194 0.1000 0.1100 173,534 +0.00(+2.80%)
Sep 25, 2014 0.1070 0.1250 0.0950 0.1070 973,583 -0.00(-2.73%)
Sep 24, 2014 0.1250 0.1250 0.1060 0.1100 1,269,871 -0.01(-12.00%)
Sep 23, 2014 0.1400 0.1401 0.1161 0.1250 594,855 -0.02(-10.71%)
Sep 22, 2014 0.1300 0.1499 0.1300 0.1400 2,385,695 +0.02(+14.75%)
Sep 19, 2014 0.1150 0.1300 0.1150 0.1220 209,584 +0.01(+6.09%)
Sep 18, 2014 0.1100 0.1150 0.1100 0.1150 287,500 +0.01(+4.55%)
Sep 17, 2014 0.1100 0.1190 0.1100 0.1100 78,071 +0.00(+0.00%)
Sep 16, 2014 0.1211 0.1250 0.1100 0.1100 278,516 -0.00(-2.83%)
Sep 15, 2014 0.1100 0.1245 0.1100 0.1132 180,432 -0.01(-5.67%)
Sep 12, 2014 0.1267 0.1300 0.1150 0.1200 281,051 -0.01(-4.00%)
Sep 11, 2014 0.1095 0.1250 0.1095 0.1250 1,206,338 +0.01(+13.64%)
Sep 10, 2014 0.1059 0.1110 0.1059 0.1100 243,045 -0.00(-3.08%)
Sep 09, 2014 0.1111 0.1195 0.1045 0.1135 76,180 +0.00(+1.52%)
Sep 08, 2014 0.1197 0.1200 0.1118 0.1118 40,136 -0.01(-4.85%)
Sep 05, 2014 0.1100 0.1194 0.1100 0.1175 57,327 +0.01(+5.86%)
Sep 04, 2014 0.1200 0.1200 0.1070 0.1110 114,190 -0.00(-0.89%)
Sep 03, 2014 0.1087 0.1120 0.1070 0.1120 47,094 +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.