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 (%)
Jul 31, 2013 0.1400 0.1490 0.1356 0.1400 85,241 -0.01(-6.04%)
Jul 30, 2013 0.1355 0.1490 0.1355 0.1490 12,602 +0.00(+0.00%)
Jul 29, 2013 0.1500 0.1500 0.1400 0.1490 16,372 -0.00(-0.67%)
Jul 26, 2013 0.1417 0.1500 0.1355 0.1500 100,724 +0.00(+1.42%)
Jul 25, 2013 0.1356 0.1479 0.1300 0.1479 31,700 -0.00(-0.07%)
Jul 24, 2013 0.1480 0.1480 0.1350 0.1480 70,855 +0.00(+0.00%)
Jul 23, 2013 0.1405 0.1480 0.1350 0.1480 110,581 +0.00(+0.00%)
Jul 22, 2013 0.1500 0.1500 0.1400 0.1480 177,000 -0.00(-0.67%)
Jul 19, 2013 0.1400 0.1490 0.1400 0.1490 100,187 +0.01(+3.47%)
Jul 18, 2013 0.1445 0.1445 0.1350 0.1440 39,530 -0.00(-0.35%)
Jul 17, 2013 0.1450 0.1450 0.1370 0.1445 30,800 -0.00(-0.34%)
Jul 16, 2013 0.1500 0.1500 0.1380 0.1450 9,200 -0.00(-3.27%)
Jul 15, 2013 0.1500 0.1500 0.1325 0.1499 23,930 +0.02(+15.13%)
Jul 12, 2013 0.1300 0.1370 0.1300 0.1302 15,699 -0.01(-4.96%)
Jul 11, 2013 0.1365 0.1475 0.1330 0.1370 93,249 -0.00(-3.52%)
Jul 10, 2013 0.1390 0.1420 0.1360 0.1420 100,824 +0.00(+2.16%)
Jul 09, 2013 0.1380 0.1430 0.1365 0.1390 54,713 -0.00(-3.47%)
Jul 08, 2013 0.1400 0.1500 0.1380 0.1440 68,540 -0.01(-4.00%)
Jul 05, 2013 0.1500 0.1500 0.1365 0.1500 10,920 +0.00(+0.00%)
Jul 03, 2013 0.1300 0.1500 0.1300 0.1500 74,320 +0.02(+11.52%)
Jul 02, 2013 0.1281 0.1399 0.1262 0.1345 14,420 -0.00(-2.54%)
Jul 01, 2013 0.1350 0.1380 0.1255 0.1380 18,934 -0.00(-1.22%)
Jun 28, 2013 0.1255 0.1397 0.1255 0.1397 23,832 +0.00(+3.48%)
Jun 27, 2013 0.1255 0.1400 0.1255 0.1350 43,495 +0.00(+0.00%)
Jun 26, 2013 0.1380 0.1380 0.1255 0.1350 44,415 -0.00(-2.17%)
Jun 25, 2013 0.1350 0.1380 0.1275 0.1380 48,955 +0.00(+2.22%)
Jun 24, 2013 0.1256 0.1395 0.1250 0.1350 93,213 -0.01(-3.57%)
Jun 21, 2013 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jun 20, 2013 0.1300 0.1400 0.1250 0.1400 12,541 +0.00(+0.72%)
Jun 19, 2013 0.1350 0.1400 0.1300 0.1390 167,279 -0.00(-0.71%)
Jun 18, 2013 0.1400 0.1700 0.1350 0.1400 366,810 -0.02(-11.34%)
Jun 17, 2013 0.1200 0.1750 0.1160 0.1579 1,405,301 +0.03(+21.56%)
Jun 14, 2013 0.1299 0.1299 0.1200 0.1299 144,920 +0.00(+0.00%)
Jun 13, 2013 0.1300 0.1300 0.1200 0.1299 41,653 +0.00(+0.00%)
Jun 12, 2013 0.1200 0.1390 0.1200 0.1299 82,150 -0.00(-0.08%)
Jun 11, 2013 0.1470 0.1470 0.1200 0.1300 367,240 -0.01(-7.14%)
Jun 10, 2013 0.1210 0.1475 0.1111 0.1400 337,196 +0.01(+8.11%)
Jun 07, 2013 0.1300 0.1350 0.1200 0.1295 19,375 -0.00(-0.38%)
Jun 06, 2013 0.1250 0.1300 0.1250 0.1300 7,430 +0.00(+0.00%)
Jun 05, 2013 0.1200 0.1330 0.1200 0.1300 39,788 +0.01(+6.56%)
Jun 04, 2013 0.1200 0.1220 0.1200 0.1220 76,972 +0.00(+1.67%)
Jun 03, 2013 0.1200 0.1300 0.1200 0.1200 35,828 -0.01(-7.69%)
May 31, 2013 0.1300 0.1300 0.1200 0.1300 23,075 +0.00(+0.00%)
May 30, 2013 0.1300 0.1300 0.1200 0.1300 9,960 +0.01(+8.33%)
May 29, 2013 0.1220 0.1400 0.1100 0.1200 310,764 -0.01(-7.69%)
May 28, 2013 0.1210 0.1350 0.1210 0.1300 76,782 +0.01(+7.44%)
May 24, 2013 0.1210 0.1350 0.1210 0.1210 11,599 -0.01(-5.10%)
May 23, 2013 0.1330 0.1350 0.1210 0.1275 114,042 -0.01(-5.56%)
May 22, 2013 0.1300 0.1400 0.1300 0.1350 143,016 +0.00(+1.50%)
May 21, 2013 0.1325 0.1330 0.1250 0.1330 26,498 +0.00(+2.31%)
May 20, 2013 0.1220 0.1349 0.1220 0.1300 22,507 +0.01(+7.44%)
May 17, 2013 0.1400 0.1400 0.1210 0.1210 133,049 -0.03(-17.69%)
May 16, 2013 0.1300 0.1480 0.1210 0.1470 57,563 +0.01(+5.38%)
May 15, 2013 0.1130 0.1490 0.1130 0.1395 59,549 +0.01(+8.98%)
May 13, 2013 0.1310 0.1390 0.1250 0.1280 110,820 -0.00(-2.29%)
May 10, 2013 0.1300 0.1580 0.1300 0.1310 478,991 +0.00(+0.77%)
May 09, 2013 0.1380 0.1380 0.1300 0.1300 32,189 -0.01(-7.14%)
May 08, 2013 0.1300 0.1400 0.1300 0.1400 27,310 -0.00(-0.71%)
May 07, 2013 0.1400 0.1410 0.1300 0.1410 154,153 +0.01(+7.63%)
May 06, 2013 0.1350 0.1400 0.1310 0.1310 36,125 -0.00(-2.96%)
May 03, 2013 0.1375 0.1500 0.1350 0.1350 28,250 -0.01(-10.00%)
May 02, 2013 0.1450 0.1500 0.1310 0.1500 9,243 +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.