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 30, 2014 0.2130 0.2200 0.1851 0.1980 717,682 -0.02(-10.00%)
Apr 29, 2014 0.2315 0.2315 0.2105 0.2200 380,597 +0.00(+0.46%)
Apr 28, 2014 0.1815 0.2800 0.1800 0.2190 5,286,443 +0.01(+4.78%)
Apr 25, 2014 0.2005 0.2090 0.1950 0.2090 79,704 -0.00(-0.48%)
Apr 24, 2014 0.2015 0.2200 0.1801 0.2100 424,982 +0.00(+1.99%)
Apr 23, 2014 0.2070 0.2070 0.1910 0.2059 82,034 -0.00(-0.53%)
Apr 22, 2014 0.1970 0.2095 0.1860 0.2070 211,193 +0.02(+8.09%)
Apr 21, 2014 0.1860 0.2090 0.1860 0.1915 121,150 +0.00(+0.79%)
Apr 17, 2014 0.1900 0.1900 0.1900 0 -0.00(-0.52%)
Apr 16, 2014 0.2000 0.2000 0.1910 0.1910 41,426 -0.01(-4.50%)
Apr 15, 2014 0.2093 0.2093 0.1835 0.2000 262,002 -0.00(-2.44%)
Apr 14, 2014 0.2030 0.2094 0.2000 0.2050 133,115 -0.01(-6.61%)
Apr 11, 2014 0.2000 0.2195 0.1750 0.2195 0 +0.03(+15.53%)
Apr 10, 2014 0.2040 0.2040 0.1810 0.1900 578,617 -0.01(-6.86%)
Apr 09, 2014 0.2300 0.2300 0.2040 0.2040 618,255 -0.03(-12.45%)
Apr 08, 2014 0.2298 0.2394 0.2202 0.2330 367,566 +0.01(+3.56%)
Apr 07, 2014 0.2415 0.2595 0.2212 0.2250 638,071 -0.02(-6.83%)
Apr 04, 2014 0.2450 0.2700 0.2415 0.2415 0 -0.01(-3.21%)
Apr 03, 2014 0.2750 0.2750 0.2415 0.2495 1,679,576 -0.02(-7.42%)
Apr 02, 2014 0.2700 0.2900 0.2605 0.2695 1,587,241 -0.00(-0.19%)
Apr 01, 2014 0.2702 0.2940 0.2402 0.2700 2,022,181 -0.00(-0.11%)
Mar 31, 2014 0.2925 0.3210 0.2702 0.2703 1,451,490 -0.03(-9.72%)
Mar 28, 2014 0.2490 0.3000 0.2340 0.2994 0 +0.05(+20.24%)
Mar 27, 2014 0.2210 0.2490 0.2210 0.2490 278,087 +0.03(+12.67%)
Mar 26, 2014 0.2600 0.2645 0.2202 0.2210 1,070,214 -0.03(-13.33%)
Mar 25, 2014 0.2740 0.2740 0.2500 0.2550 1,258,001 -0.02(-6.93%)
Mar 24, 2014 0.3190 0.3240 0.2700 0.2740 1,081,273 -0.00(-0.36%)
Mar 21, 2014 0.2950 0.3000 0.2700 0.2750 887,577 -0.01(-5.14%)
Mar 20, 2014 0.2800 0.3150 0.2660 0.2899 983,353 -0.01(-3.37%)
Mar 19, 2014 0.3385 0.3450 0.2802 0.3000 1,556,757 -0.03(-9.50%)
Mar 18, 2014 0.3350 0.3900 0.3100 0.3315 4,483,754 +0.03(+10.50%)
Mar 17, 2014 0.2200 0.3400 0.2160 0.3000 3,502,646 +0.08(+36.36%)
Mar 14, 2014 0.1550 0.2200 0.1550 0.2200 0 +0.03(+15.79%)
Mar 13, 2014 0.2000 0.2000 0.1700 0.1900 224,283 -0.01(-4.52%)
Mar 12, 2014 0.2050 0.2300 0.1550 0.1990 910,848 -0.01(-2.93%)
Mar 11, 2014 0.2570 0.2570 0.2050 0.2050 1,343,937 -0.05(-18.00%)
Mar 10, 2014 0.2330 0.2750 0.2100 0.2500 1,863,509 +0.02(+8.70%)
Mar 07, 2014 0.3755 0.3800 0.1900 0.2300 0 -0.17(-42.50%)
Mar 06, 2014 0.0990 0.4400 0.0870 0.4000 4,469,311 +0.30(+306.09%)
Mar 05, 2014 0.1050 0.1050 0.0850 0.0985 279,052 -0.00(-1.50%)
Mar 04, 2014 0.0875 0.1100 0.0810 0.1000 909,457 +0.02(+27.55%)
Mar 03, 2014 0.0781 0.0898 0.0781 0.0784 83,546 -0.01(-10.40%)
Feb 27, 2014 0.0875 0.0875 0.0875 0.0875 0 +0.00(+0.00%)
Feb 26, 2014 0.0875 0.0880 0.0800 0.0875 152,054 +0.00(+0.00%)
Feb 25, 2014 0.0875 0.0875 0.0814 0.0875 20,858 +0.00(+0.00%)
Feb 24, 2014 0.0813 0.0875 0.0813 0.0875 50,997 +0.01(+7.63%)
Feb 21, 2014 0.0897 0.0900 0.0807 0.0813 0 -0.01(-9.67%)
Feb 20, 2014 0.0930 0.0930 0.0900 0.0900 7,495 +0.00(+5.88%)
Feb 19, 2014 0.0850 0.0850 0.0804 0.0850 44,210 +0.00(+0.00%)
Feb 18, 2014 0.0780 0.0887 0.0780 0.0850 61,975 -0.00(-4.92%)
Feb 14, 2014 0.0894 0.0894 0.0894 0 +0.00(+0.56%)
Feb 13, 2014 0.0945 0.0945 0.0803 0.0889 36,296 +0.01(+11.13%)
Feb 12, 2014 0.0841 0.0930 0.0800 0.0800 18,695 -0.01(-11.11%)
Feb 11, 2014 0.0860 0.0940 0.0801 0.0900 41,930 +0.00(+4.65%)
Feb 10, 2014 0.0780 0.0870 0.0780 0.0860 33,955 +0.00(+1.18%)
Feb 07, 2014 0.0870 0.0870 0.0800 0.0850 0 -0.00(-2.30%)
Feb 06, 2014 0.1000 0.1000 0.0802 0.0870 11,838 -0.01(-13.00%)
Feb 05, 2014 0.0859 0.1000 0.0800 0.1000 17,517 +0.01(+16.41%)
Feb 04, 2014 0.0872 0.0900 0.0806 0.0859 90,832 +0.00(+1.78%)
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.