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 (%)
Jun 30, 2014 0.1090 0.1200 0.0974 0.1000 1,424,293 -0.01(-8.26%)
Jun 27, 2014 0.1270 0.1270 0.1090 0.1090 71,258 +0.00(+0.00%)
Jun 26, 2014 0.1297 0.1297 0.1090 0.1090 100,675 -0.00(-0.91%)
Jun 25, 2014 0.1250 0.1250 0.1095 0.1100 358,539 -0.01(-12.00%)
Jun 24, 2014 0.1120 0.1250 0.1100 0.1250 475,297 +0.01(+7.76%)
Jun 23, 2014 0.1300 0.1300 0.1150 0.1160 111,468 +0.00(+0.87%)
Jun 20, 2014 0.1200 0.1250 0.1100 0.1150 715,930 +0.00(+2.50%)
Jun 19, 2014 0.1150 0.1250 0.1122 0.1122 81,900 -0.01(-6.50%)
Jun 18, 2014 0.1200 0.1250 0.1150 0.1200 98,357 +0.00(+0.00%)
Jun 17, 2014 0.1300 0.1390 0.1200 0.1200 436,674 -0.01(-7.69%)
Jun 16, 2014 0.1225 0.1300 0.1150 0.1300 213,000 +0.01(+4.00%)
Jun 13, 2014 0.1280 0.1395 0.1202 0.1250 200,459 -0.00(-3.77%)
Jun 12, 2014 0.1350 0.1350 0.1250 0.1299 213,873 -0.00(-0.08%)
Jun 11, 2014 0.1490 0.1490 0.1250 0.1300 750,488 -0.01(-10.34%)
Jun 10, 2014 0.1540 0.2094 0.1405 0.1450 3,057,232 -0.03(-14.71%)
Jun 06, 2014 0.1644 0.1700 0.1550 0.1700 58,820 +0.00(+0.59%)
Jun 05, 2014 0.1700 0.1700 0.1600 0.1690 100,641 -0.00(-0.59%)
Jun 04, 2014 0.1790 0.1790 0.1600 0.1700 357,487 -0.01(-5.03%)
Jun 03, 2014 0.1790 0.1790 0.1638 0.1790 19,129 +0.02(+10.49%)
Jun 02, 2014 0.1705 0.1750 0.1610 0.1620 71,781 -0.02(-10.00%)
May 30, 2014 0.1750 0.1800 0.1650 0.1800 268,973 -0.00(-1.10%)
May 29, 2014 0.1750 0.1890 0.1750 0.1820 27,875 -0.01(-3.70%)
May 28, 2014 0.1850 0.1900 0.1750 0.1890 51,890 -0.00(-0.53%)
May 27, 2014 0.1800 0.1940 0.1800 0.1900 180,350 +0.00(+1.33%)
May 23, 2014 0.1875 0.1875 0.1875 0 +0.00(+1.35%)
May 22, 2014 0.1830 0.1870 0.1770 0.1850 92,949 -0.00(-1.60%)
May 21, 2014 0.1950 0.1950 0.1820 0.1880 32,485 -0.01(-3.59%)
May 20, 2014 0.1800 0.1950 0.1770 0.1950 37,531 +0.02(+10.17%)
May 19, 2014 0.1880 0.1880 0.1710 0.1770 203,862 -0.01(-4.84%)
May 16, 2014 0.1790 0.2040 0.1790 0.1860 186,612 +0.00(+0.54%)
May 15, 2014 0.1830 0.1900 0.1790 0.1850 83,976 -0.01(-2.63%)
May 14, 2014 0.1850 0.1970 0.1710 0.1900 329,409 -0.01(-5.00%)
May 13, 2014 0.1950 0.2000 0.1950 0.2000 73,582 +0.01(+2.56%)
May 12, 2014 0.1925 0.2030 0.1925 0.1950 214,174 +0.00(+0.00%)
May 09, 2014 0.1955 0.2000 0.1950 0.1950 169,905 -0.00(-0.26%)
May 08, 2014 0.1940 0.1990 0.1940 0.1955 158,573 -0.00(-0.26%)
May 07, 2014 0.1950 0.2000 0.1850 0.1960 619,297 -0.00(-1.01%)
May 06, 2014 0.1900 0.2000 0.1870 0.1980 73,111 +0.01(+4.21%)
May 05, 2014 0.1990 0.1990 0.1800 0.1900 410,218 -0.01(-4.52%)
May 02, 2014 0.1980 0.1990 0.1890 0.1990 202,968 -0.00(-0.50%)
May 01, 2014 0.1960 0.2000 0.1930 0.2000 203,572 +0.00(+1.01%)
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%)
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.