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 (%)
Apr 30, 2018 0.0155 0.0158 0.0122 0.0157 16,157 +0.00(+5.37%)
Apr 27, 2018 0.0159 0.0159 0.0100 0.0149 144,939 -0.00(-6.29%)
Apr 26, 2018 0.0159 0.0159 0.0126 0.0159 27,262 +0.00(+0.00%)
Apr 25, 2018 0.0159 0.0159 0.0142 0.0159 10,609 +0.00(+0.00%)
Apr 24, 2018 0.0141 0.0181 0.0102 0.0159 501,210 -0.00(-12.15%)
Apr 23, 2018 0.0181 0.0181 0.0181 0.0181 2,018 -0.00(-0.55%)
Apr 20, 2018 0.0182 0.0182 0.0182 0.0182 500 -0.00(-1.09%)
Apr 19, 2018 0.0140 0.0188 0.0140 0.0184 27,990 -0.00(-2.13%)
Apr 18, 2018 0.0148 0.0188 0.0147 0.0188 17,070 -0.00(-3.59%)
Apr 17, 2018 0.0175 0.0197 0.0150 0.0195 290,272 -0.00(-1.02%)
Apr 16, 2018 0.0160 0.0197 0.0160 0.0197 10,939 +0.00(+0.51%)
Apr 13, 2018 0.0161 0.0196 0.0161 0.0196 11,390 +0.00(+0.00%)
Apr 12, 2018 0.0161 0.0196 0.0161 0.0196 7,600 +0.00(+0.00%)
Apr 11, 2018 0.0182 0.0196 0.0161 0.0196 9,000 +0.00(+0.00%)
Apr 10, 2018 0.0162 0.0197 0.0162 0.0196 40,401 -0.00(-1.01%)
Apr 09, 2018 0.0147 0.0198 0.0147 0.0198 1,715 +0.00(+0.00%)
Apr 06, 2018 0.0198 0.0198 0.0180 0.0198 18,010 +0.00(+1.54%)
Apr 05, 2018 0.0198 0.0198 0.0148 0.0195 107,963 +0.00(+2.63%)
Apr 04, 2018 0.0198 0.0198 0.0181 0.0190 6,000 +0.00(+2.70%)
Apr 03, 2018 0.0155 0.0185 0.0155 0.0185 9,625 -0.00(-6.57%)
Apr 02, 2018 0.0198 0.0198 0.0155 0.0198 13,614 +0.00(+0.51%)
Mar 29, 2018 0.0197 0.0197 0.0197 0 +0.00(+3.68%)
Mar 28, 2018 0.0154 0.0190 0.0154 0.0190 772 -0.00(-4.04%)
Mar 27, 2018 0.0155 0.0198 0.0155 0.0198 4,180 +0.00(+1.75%)
Mar 26, 2018 0.0200 0.0200 0.0155 0.0195 18,200 -0.00(-2.70%)
Mar 23, 2018 0.0160 0.0200 0.0160 0.0200 2,400 +0.00(+0.00%)
Mar 22, 2018 0.0180 0.0200 0.0180 0.0200 21,903 +0.00(+0.00%)
Mar 21, 2018 0.0163 0.0210 0.0155 0.0200 9,050 -0.00(-4.76%)
Mar 20, 2018 0.0165 0.0210 0.0156 0.0210 16,700 +0.00(+0.00%)
Mar 19, 2018 0.0200 0.0210 0.0160 0.0210 39,999 +0.00(+5.53%)
Mar 16, 2018 0.0156 0.0200 0.0156 0.0199 13,765 +0.00(+5.29%)
Mar 15, 2018 0.0190 0.0195 0.0156 0.0189 11,448 -0.00(-3.08%)
Mar 14, 2018 0.0210 0.0210 0.0150 0.0195 46,500 +0.00(+2.63%)
Mar 13, 2018 0.0190 0.0190 0.0151 0.0190 34,174 +0.00(+1.06%)
Mar 12, 2018 0.0179 0.0190 0.0160 0.0188 218,276 +0.00(+5.03%)
Mar 09, 2018 0.0152 0.0180 0.0141 0.0179 363,575 +0.00(+8.48%)
Mar 08, 2018 0.0140 0.0165 0.0140 0.0165 1,000 +0.00(+0.00%)
Mar 07, 2018 0.0180 0.0180 0.0143 0.0165 20,190 -0.00(-2.94%)
Mar 06, 2018 0.0173 0.0180 0.0155 0.0170 284,563 -0.00(-1.73%)
Mar 05, 2018 0.0173 0.0173 0.0141 0.0173 5,750 +0.00(+0.00%)
Mar 02, 2018 0.0132 0.0170 0.0132 0.0173 25,072 +0.00(+15.33%)
Mar 01, 2018 0.0173 0.0173 0.0133 0.0150 35,565 -0.00(-13.79%)
Feb 28, 2018 0.0150 0.0174 0.0150 0.0174 6,917 +0.00(+0.00%)
Feb 27, 2018 0.0170 0.0174 0.0150 0.0174 59,126 +0.00(+0.00%)
Feb 26, 2018 0.0173 0.0174 0.0152 0.0174 33,060 +0.00(+0.58%)
Feb 23, 2018 0.0174 0.0174 0.0155 0.0173 23,350 -0.00(-0.57%)
Feb 22, 2018 0.0150 0.0175 0.0150 0.0174 161,566 +0.00(+8.75%)
Feb 21, 2018 0.0140 0.0160 0.0140 0.0160 113,308 +0.00(+0.00%)
Feb 20, 2018 0.0150 0.0160 0.0140 0.0160 284,536 -0.00(-2.44%)
Feb 16, 2018 0.0164 0.0164 0.0164 0 -0.00(-3.53%)
Feb 15, 2018 0.0158 0.0170 0.0158 0.0170 1,550 +0.00(+0.00%)
Feb 14, 2018 0.0141 0.0170 0.0141 0.0170 77,353 -0.00(-7.61%)
Feb 13, 2018 0.0149 0.0185 0.0141 0.0184 51,711 +0.00(+3.43%)
Feb 12, 2018 0.0136 0.0178 0.0136 0.0178 20,000 -0.00(-0.61%)
Feb 09, 2018 0.0145 0.0189 0.0145 0.0179 30,723 -0.00(-4.79%)
Feb 08, 2018 0.0132 0.0189 0.0130 0.0188 293,207 -0.00(-0.53%)
Feb 07, 2018 0.0189 0.0189 0.0189 0.0189 1,800 +0.00(+0.00%)
Feb 06, 2018 0.0145 0.0189 0.0131 0.0189 28,078 +0.00(+10.53%)
Feb 05, 2018 0.0145 0.0171 0.0145 0.0171 10,750 -0.00(-7.57%)
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.