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 29, 2014 0.1110 0.1110 0.1110 0 +0.00(+0.91%)
Aug 28, 2014 0.1100 0.1100 0.1011 0.1100 128,581 +0.00(+0.00%)
Aug 27, 2014 0.1102 0.1102 0.1041 0.1100 353,459 -0.00(-0.18%)
Aug 26, 2014 0.1150 0.1199 0.1102 0.1102 191,771 -0.00(-0.72%)
Aug 25, 2014 0.1120 0.1160 0.1110 0.1110 248,049 -0.00(-3.48%)
Aug 22, 2014 0.1130 0.1200 0.1130 0.1150 37,030 +0.00(+0.00%)
Aug 21, 2014 0.1170 0.1130 0.1150 233,131 -0.00(-1.71%)
Aug 20, 2014 0.1150 0.1294 0.1121 0.1170 406,570 +0.00(+2.18%)
Aug 19, 2014 0.1200 0.1200 0.1120 0.1145 180,816 -0.00(-0.43%)
Aug 18, 2014 0.1180 0.1180 0.1103 0.1150 241,609 -0.00(-0.86%)
Aug 15, 2014 0.1200 0.1200 0.1147 0.1160 364,130 -0.00(-1.69%)
Aug 14, 2014 0.1150 0.1179 0.1180 45,647 +0.00(+2.61%)
Aug 13, 2014 0.1145 0.1200 0.1145 0.1150 34,830 +0.00(+0.09%)
Aug 12, 2014 0.1101 0.1200 0.1101 0.1149 71,390 +0.00(+3.98%)
Aug 11, 2014 0.1250 0.1250 0.1101 0.1105 213,950 -0.01(-8.68%)
Aug 08, 2014 0.1220 0.1240 0.1180 0.1210 251,683 -0.00(-0.82%)
Aug 07, 2014 0.1230 0.1230 0.1205 0.1220 63,696 -0.00(-0.81%)
Aug 06, 2014 0.1240 0.1250 0.1200 0.1230 92,050 -0.00(-0.81%)
Aug 05, 2014 0.1170 0.1285 0.1170 0.1240 82,488 +0.00(+3.33%)
Aug 04, 2014 0.1101 0.1300 0.1101 0.1200 345,506 +0.00(+2.21%)
Aug 01, 2014 0.1250 0.1250 0.1101 0.1174 124,332 -0.01(-5.32%)
Jul 31, 2014 0.1150 0.1250 0.1144 0.1240 81,912 +0.01(+7.83%)
Jul 30, 2014 0.1155 0.1235 0.1050 0.1150 344,856 -0.00(-4.09%)
Jul 29, 2014 0.1295 0.1295 0.1180 0.1199 80,890 -0.01(-7.41%)
Jul 28, 2014 0.1230 0.1389 0.1199 0.1295 226,458 +0.01(+5.28%)
Jul 25, 2014 0.1153 0.1350 0.1153 0.1230 120,447 +0.00(+2.50%)
Jul 24, 2014 0.1400 0.1600 0.1200 0.1200 1,651,556 -0.02(-14.89%)
Jul 23, 2014 0.1450 0.1460 0.1300 0.1410 216,940 +0.00(+0.71%)
Jul 22, 2014 0.1418 0.1500 0.1301 0.1400 482,650 -0.00(-3.45%)
Jul 21, 2014 0.1173 0.1599 0.1155 0.1450 1,872,845 +0.02(+20.83%)
Jul 18, 2014 0.1180 0.1300 0.1155 0.1200 151,489 +0.00(+0.00%)
Jul 17, 2014 0.1340 0.1374 0.1200 0.1200 357,062 -0.01(-10.45%)
Jul 16, 2014 0.1300 0.1398 0.1240 0.1340 223,901 +0.01(+3.88%)
Jul 15, 2014 0.1240 0.1440 0.1205 0.1290 263,373 +0.01(+7.05%)
Jul 14, 2014 0.1117 0.1240 0.1117 0.1205 178,124 +0.01(+7.88%)
Jul 11, 2014 0.1110 0.1199 0.1110 0.1117 78,114 -0.01(-6.84%)
Jul 10, 2014 0.1110 0.1199 0.1110 0.1199 38,700 +0.00(+0.42%)
Jul 09, 2014 0.1220 0.1220 0.1110 0.1194 67,754 +0.00(+0.34%)
Jul 08, 2014 0.1250 0.1250 0.1100 0.1190 64,202 -0.01(-4.03%)
Jul 07, 2014 0.1225 0.1294 0.1130 0.1240 193,918 +0.00(+3.33%)
Jul 03, 2014 0.1200 0.1200 0.1200 0 +0.01(+8.11%)
Jul 02, 2014 0.1079 0.1120 0.1000 0.1110 255,911 +0.00(+2.87%)
Jul 01, 2014 0.1040 0.1100 0.1000 0.1079 714,384 +0.01(+7.90%)
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%)
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.