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, 2016 0.0375 0.0375 0.0365 0.0365 41,832 -0.00(-2.67%)
Jun 29, 2016 0.0376 0.0400 0.0375 0.0375 30,999 -0.00(-6.25%)
Jun 28, 2016 0.0385 0.0400 0.0376 0.0400 7,725 -0.00(-3.38%)
Jun 27, 2016 0.0376 0.0423 0.0375 0.0414 51,154 +0.00(+10.11%)
Jun 24, 2016 0.0415 0.0415 0.0376 0.0376 43,100 -0.00(-0.27%)
Jun 23, 2016 0.0400 0.0453 0.0365 0.0377 20,599 -0.00(-4.07%)
Jun 22, 2016 0.0355 0.0400 0.0355 0.0393 4,350 -0.00(-1.75%)
Jun 21, 2016 0.0360 0.0400 0.0350 0.0400 25,440 +0.00(+2.09%)
Jun 20, 2016 0.0400 0.0400 0.0375 0.0392 30,386 -0.00(-2.05%)
Jun 17, 2016 0.0420 0.0420 0.0356 0.0400 196,090 -0.00(-4.88%)
Jun 16, 2016 0.0420 0.0420 0.0415 0.0420 98,470 -0.00(-1.71%)
Jun 15, 2016 0.0435 0.0435 0.0415 0.0428 118,139 +0.00(+3.08%)
Jun 14, 2016 0.0435 0.0435 0.0415 0.0415 10,722 +0.00(+0.00%)
Jun 13, 2016 0.0415 0.0415 0.0415 0.0415 275 -0.00(-8.63%)
Jun 10, 2016 0.0420 0.0464 0.0415 0.0454 85,306 +0.00(+8.14%)
Jun 09, 2016 0.0460 0.0460 0.0420 0.0420 2,100 -0.00(-9.09%)
Jun 08, 2016 0.0454 0.0464 0.0454 0.0462 13,075 -0.00(-7.23%)
Jun 07, 2016 0.0500 0.0500 0.0477 0.0498 17,336 +0.00(+1.84%)
Jun 06, 2016 0.0490 0.0490 0.0454 0.0489 54,323 +0.01(+17.55%)
Jun 03, 2016 0.0450 0.0466 0.0415 0.0416 195,122 -0.00(-6.87%)
Jun 02, 2016 0.0450 0.0450 0.0447 0.0447 28,022 -0.00(-4.39%)
Jun 01, 2016 0.0481 0.0481 0.0416 0.0467 14,662 -0.00(-3.31%)
May 31, 2016 0.0416 0.0490 0.0416 0.0483 11,476 -0.00(-1.39%)
May 27, 2016 0.0490 0.0490 0.0490 0 +0.00(+8.89%)
May 26, 2016 0.0460 0.0480 0.0450 0.0450 140,136 -0.00(-0.44%)
May 25, 2016 0.0458 0.0460 0.0420 0.0452 17,180 +0.00(+8.92%)
May 24, 2016 0.0415 0.0415 0.0415 0.0415 9,851 -0.01(-13.54%)
May 20, 2016 0.0480 0.0480 0.0480 1 -0.00(-1.84%)
May 19, 2016 0.0436 0.0489 0.0420 0.0489 29,011 +0.00(+0.20%)
May 18, 2016 0.0490 0.0490 0.0410 0.0488 159,581 +0.01(+17.59%)
May 17, 2016 0.0415 0.0480 0.0415 0.0415 19,936 +0.00(+0.00%)
May 16, 2016 0.0413 0.0448 0.0400 0.0415 109,117 -0.01(-13.54%)
May 13, 2016 0.0450 0.0480 0.0413 0.0480 41,200 -0.00(-4.00%)
May 12, 2016 0.0450 0.0500 0.0401 0.0500 114,393 +0.00(+4.17%)
May 11, 2016 0.0480 0.0480 0.0450 0.0480 31,136 +0.01(+11.63%)
May 10, 2016 0.0499 0.0499 0.0430 0.0430 384,626 -0.01(-14.00%)
May 09, 2016 0.0465 0.0500 0.0450 0.0500 49,609 +0.00(+0.00%)
May 06, 2016 0.0472 0.0500 0.0472 0.0500 2,500 +0.00(+5.93%)
May 05, 2016 0.0525 0.0525 0.0466 0.0472 35,100 -0.00(-5.60%)
May 04, 2016 0.0465 0.0540 0.0465 0.0500 163,224 +0.00(+7.53%)
May 03, 2016 0.0465 0.0465 0.0465 0.0465 100 -0.00(-1.06%)
May 02, 2016 0.0465 0.0470 0.0465 0.0470 14,257 +0.00(+1.08%)
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%)
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.