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 (%)
Aug 31, 2018 0.0059 0.0059 0.0059 0 +0.00(+3.51%)
Aug 30, 2018 0.0044 0.0058 0.0044 0.0057 34,999 +0.00(+29.55%)
Aug 29, 2018 0.0060 0.0060 0.0044 0.0044 12,894 -0.00(-21.43%)
Aug 28, 2018 0.0057 0.0060 0.0055 0.0056 55,788 -0.00(-1.75%)
Aug 27, 2018 0.0039 0.0057 0.0039 0.0057 19,481 +0.00(+46.15%)
Aug 24, 2018 0.0052 0.0057 0.0039 0.0039 175,300 -0.00(-29.09%)
Aug 23, 2018 0.0052 0.0060 0.0052 0.0055 457,733 +0.00(+5.77%)
Aug 22, 2018 0.0030 0.0055 0.0030 0.0052 528,696 +0.00(+73.33%)
Aug 21, 2018 0.0052 0.0072 0.0030 0.0030 366,414 -0.00(-42.31%)
Aug 20, 2018 0.0052 0.0056 0.0052 0.0052 28,075 -0.00(-13.33%)
Aug 17, 2018 0.0060 0.0060 0.0060 0.0060 19,800 +0.00(+0.00%)
Aug 16, 2018 0.0053 0.0060 0.0053 0.0060 33,041 +0.00(+0.00%)
Aug 15, 2018 0.0069 0.0069 0.0060 0.0060 70,121 -0.00(-13.04%)
Aug 14, 2018 0.0069 0.0069 0.0069 0.0069 15,350 +0.00(+0.00%)
Aug 13, 2018 0.0069 0.0070 0.0069 0.0069 34,008 +0.00(+0.00%)
Aug 10, 2018 0.0069 0.0069 0.0069 0.0069 32,800 +0.00(+0.00%)
Aug 09, 2018 0.0069 0.0069 0.0069 0.0069 26,210 +0.00(+0.00%)
Aug 08, 2018 0.0068 0.0069 0.0068 0.0069 6,660 -0.00(-28.87%)
Aug 07, 2018 0.0097 0.0103 0.0097 0.0097 1,841 +0.00(+0.00%)
Aug 06, 2018 0.0068 0.0097 0.0068 0.0097 25,700 +0.00(+0.00%)
Aug 03, 2018 0.0080 0.0097 0.0062 0.0097 24,200 +0.00(+21.25%)
Aug 02, 2018 0.0077 0.0098 0.0061 0.0080 39,152 +0.00(+1.27%)
Aug 01, 2018 0.0090 0.0090 0.0079 0.0079 68,700 -0.00(-7.06%)
Jul 31, 2018 0.0080 0.0085 0.0080 0.0085 29,980 +0.00(+6.25%)
Jul 30, 2018 0.0107 0.0107 0.0080 0.0080 133,020 -0.00(-13.04%)
Jul 27, 2018 0.0092 0.0110 0.0092 0.0092 17,100 -0.00(-13.21%)
Jul 26, 2018 0.0091 0.0133 0.0091 0.0106 76,750 +0.00(+1.92%)
Jul 25, 2018 0.0106 0.0110 0.0100 0.0104 1,253,767 -0.00(-13.33%)
Jul 24, 2018 0.0114 0.0130 0.0106 0.0120 160,396 -0.00(-9.09%)
Jul 23, 2018 0.0121 0.0135 0.0120 0.0132 122,460 -0.00(-1.49%)
Jul 20, 2018 0.0135 0.0135 0.0121 0.0134 18,751 -0.00(-1.47%)
Jul 19, 2018 0.0121 0.0136 0.0121 0.0136 17,501 +0.00(+0.74%)
Jul 18, 2018 0.0129 0.0135 0.0121 0.0135 37,270 +0.00(+0.00%)
Jul 16, 2018 0.0135 0.0135 0.0135 28 +0.00(+0.00%)
Jul 13, 2018 0.0122 0.0136 0.0122 0.0135 17,654 -0.00(-0.74%)
Jul 12, 2018 0.0122 0.0122 0.0122 0.0136 1,137 -0.00(-0.73%)
Jul 10, 2018 0.0137 0.0137 0.0137 40 +0.00(+5.38%)
Jul 09, 2018 0.0120 0.0139 0.0120 0.0130 10,061 -0.00(-5.80%)
Jul 06, 2018 0.0122 0.0138 0.0122 0.0138 3,639 +0.00(+0.00%)
Jul 05, 2018 0.0116 0.0139 0.0116 0.0138 44,441 +0.00(+18.97%)
Jul 03, 2018 0.0116 0.0116 0.0116 0 -0.00(-16.55%)
Jul 02, 2018 0.0130 0.0139 0.0130 0.0139 51,135 +0.00(+0.00%)
Jun 29, 2018 0.0139 0.0139 0.0130 0.0139 8,114 +0.00(+0.00%)
Jun 28, 2018 0.0139 0.0139 0.0139 0.0139 56,003 +0.00(+0.00%)
Jun 27, 2018 0.0130 0.0140 0.0130 0.0139 55,000 +0.00(+3.73%)
Jun 26, 2018 0.0120 0.0139 0.0115 0.0134 34,158 +0.00(+3.08%)
Jun 25, 2018 0.0136 0.0138 0.0115 0.0130 105,655 -0.00(-6.47%)
Jun 22, 2018 0.0112 0.0139 0.0110 0.0139 47,100 -0.00(-0.71%)
Jun 21, 2018 0.0140 0.0108 0.0140 358,250 +0.00(+0.00%)
Jun 20, 2018 0.0121 0.0140 0.0121 0.0140 106,715 +0.00(+0.72%)
Jun 19, 2018 0.0143 0.0143 0.0114 0.0139 10,185 +0.00(+0.00%)
Jun 18, 2018 0.0137 0.0139 0.0120 0.0139 47,399 +0.00(+15.83%)
Jun 15, 2018 0.0143 0.0143 0.0120 64,746 -0.00(-16.08%)
Jun 14, 2018 0.0122 0.0143 0.0113 0.0143 46,292 -0.00(-0.69%)
Jun 13, 2018 0.0150 0.0150 0.0121 0.0144 57,700 -0.00(-4.00%)
Jun 12, 2018 0.0150 0.0150 0.0120 0.0150 28,234 +0.00(+0.67%)
Jun 11, 2018 0.0146 0.0149 0.0130 0.0149 40,103 +0.00(+2.05%)
Jun 08, 2018 0.0120 0.0146 0.0120 0.0146 7,184 +0.00(+0.00%)
Jun 07, 2018 0.0130 0.0146 0.0113 0.0146 88,700 +0.00(+0.00%)
Jun 06, 2018 0.0132 0.0149 0.0112 0.0146 131,310 -0.00(-2.01%)
Jun 05, 2018 0.0151 0.0151 0.0114 0.0149 25,608 +0.00(+12.03%)
Jun 04, 2018 0.0113 0.0133 0.0113 0.0133 149,897 +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.