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 (%)
Apr 29, 2016 0.0466 0.0470 0.0465 0.0465 8,894 -0.00(-1.06%)
Apr 28, 2016 0.0480 0.0500 0.0466 0.0470 59,529 -0.00(-6.00%)
Apr 27, 2016 0.0503 0.0580 0.0500 0.0500 49,248 -0.00(-0.79%)
Apr 26, 2016 0.0465 0.0580 0.0465 0.0504 229,081 +0.00(+2.23%)
Apr 25, 2016 0.0465 0.0495 0.0465 0.0493 127,904 +0.00(+6.02%)
Apr 22, 2016 0.0487 0.0499 0.0465 0.0465 86,345 -0.00(-6.81%)
Apr 21, 2016 0.0498 0.0499 0.0498 0.0499 9,672 -0.00(-4.77%)
Apr 20, 2016 0.0534 0.0534 0.0485 0.0524 135,626 +0.00(+1.95%)
Apr 19, 2016 0.0544 0.0590 0.0465 0.0514 123,339 +0.00(+0.98%)
Apr 18, 2016 0.0514 0.0515 0.0472 0.0509 51,178 -0.00(-0.97%)
Apr 15, 2016 0.0515 0.0516 0.0514 0.0514 51,122 -0.00(-3.02%)
Apr 14, 2016 0.0530 0.0531 0.0514 0.0530 45,356 -0.00(-0.19%)
Apr 13, 2016 0.0577 0.0577 0.0530 0.0531 23,200 +0.00(+0.19%)
Apr 12, 2016 0.0577 0.0585 0.0530 0.0530 274,962 -0.00(-0.93%)
Apr 11, 2016 0.0588 0.0589 0.0530 0.0535 95,920 -0.00(-0.74%)
Apr 08, 2016 0.0472 0.0595 0.0472 0.0539 160,211 +0.00(+2.06%)
Apr 07, 2016 0.0530 0.0530 0.0515 0.0528 128,121 -0.01(-10.34%)
Apr 06, 2016 0.0571 0.0595 0.0530 0.0589 30,022 -0.00(-1.01%)
Apr 05, 2016 0.0600 0.0600 0.0530 0.0595 30,170 +0.00(+8.18%)
Apr 04, 2016 0.0530 0.0600 0.0530 0.0550 122,029 +0.00(+0.00%)
Apr 01, 2016 0.0535 0.0550 0.0535 0.0550 34,049 +0.00(+2.80%)
Mar 31, 2016 0.0467 0.0585 0.0450 0.0535 336,711 +0.01(+14.56%)
Mar 30, 2016 0.0471 0.0510 0.0467 0.0467 173,450 -0.00(-0.85%)
Mar 29, 2016 0.0500 0.0525 0.0471 0.0471 32,800 -0.00(-5.80%)
Mar 28, 2016 0.0467 0.0500 0.0461 0.0500 168,970 +0.00(+0.00%)
Mar 24, 2016 0.0500 0.0500 0.0500 0 +0.00(+3.09%)
Mar 23, 2016 0.0490 0.0490 0.0467 0.0485 6,441 -0.00(-1.02%)
Mar 22, 2016 0.0490 0.0490 0.0490 0.0490 20,884 +0.00(+0.00%)
Mar 21, 2016 0.0472 0.0499 0.0472 0.0490 21,566 +0.00(+2.08%)
Mar 18, 2016 0.0472 0.0484 0.0472 0.0480 12,531 -0.00(-3.81%)
Mar 17, 2016 0.0493 0.0499 0.0493 0.0499 87,465 +0.00(+0.00%)
Mar 16, 2016 0.0467 0.0535 0.0467 0.0499 93,499 +0.00(+8.48%)
Mar 15, 2016 0.0535 0.0540 0.0460 0.0460 527,510 -0.00(-6.12%)
Mar 14, 2016 0.0505 0.0510 0.0490 0.0490 101,750 -0.00(-8.41%)
Mar 11, 2016 0.0535 0.0535 0.0532 0.0535 22,025 -0.00(-0.93%)
Mar 10, 2016 0.0536 0.0540 0.0536 0.0540 22,445 +0.00(+6.93%)
Mar 09, 2016 0.0527 0.0540 0.0505 0.0505 20,225 -0.00(-6.48%)
Mar 08, 2016 0.0512 0.0550 0.0510 0.0540 99,775 +0.01(+12.27%)
Mar 07, 2016 0.0500 0.0550 0.0470 0.0481 21,572 -0.00(-9.07%)
Mar 04, 2016 0.0500 0.0529 0.0100 0.0529 574,939 +0.00(+2.10%)
Mar 03, 2016 0.0550 0.0550 0.0510 0.0518 79,800 -0.00(-5.97%)
Mar 02, 2016 0.0525 0.0565 0.0501 0.0551 162,602 +0.00(+2.99%)
Mar 01, 2016 0.0565 0.0570 0.0535 0.0535 10,000 -0.00(-5.31%)
Feb 29, 2016 0.0511 0.0565 0.0510 0.0565 142,853 +0.00(+2.36%)
Feb 26, 2016 0.0569 0.0569 0.0510 0.0552 45,380 +0.00(+8.24%)
Feb 25, 2016 0.0505 0.0548 0.0505 0.0510 24,922 +0.00(+2.00%)
Feb 24, 2016 0.0505 0.0570 0.0500 0.0500 228,559 -0.00(-3.10%)
Feb 23, 2016 0.0516 0.0516 0.0516 0.0516 1,811 -0.00(-6.18%)
Feb 22, 2016 0.0520 0.0550 0.0516 0.0550 185,527 +0.00(+6.80%)
Feb 19, 2016 0.0515 0.0520 0.0507 0.0515 191,500 -0.00(-1.72%)
Feb 18, 2016 0.0515 0.0524 0.0515 0.0524 120,018 -0.00(-2.96%)
Feb 17, 2016 0.0524 0.0558 0.0515 0.0540 39,050 +0.00(+3.05%)
Feb 16, 2016 0.0502 0.0524 0.0502 0.0524 145,173 -0.00(-1.87%)
Feb 12, 2016 0.0534 0.0534 0.0534 0 -0.01(-10.70%)
Feb 11, 2016 0.0595 0.0598 0.0540 0.0598 103,845 +0.00(+1.36%)
Feb 10, 2016 0.0560 0.0640 0.0530 0.0590 88,984 -0.01(-7.81%)
Feb 09, 2016 0.0607 0.0640 0.0607 0.0640 1,000 +0.01(+14.29%)
Feb 08, 2016 0.0600 0.0620 0.0533 0.0560 106,425 -0.01(-13.18%)
Feb 05, 2016 0.0645 0.0645 0.0600 0.0645 20,160 +0.00(+0.78%)
Feb 04, 2016 0.0595 0.0640 0.0590 0.0640 9,000 +0.01(+8.47%)
Feb 03, 2016 0.0590 0.0632 0.0590 0.0590 4,799 +0.00(+0.00%)
Feb 02, 2016 0.0650 0.0650 0.0590 0.0590 23,075 -0.00(-1.67%)
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.