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, 2013 0.1500 0.1500 0.1450 0.1450 53,578 +0.01(+11.54%)
Apr 29, 2013 0.1350 0.1520 0.1250 0.1300 98,317 -0.01(-10.34%)
Apr 26, 2013 0.1300 0.1500 0.1450 0.1450 37,239 +0.00(+0.00%)
Apr 25, 2013 0.1360 0.1500 0.1360 0.1450 39,554 +0.00(+0.00%)
Apr 24, 2013 0.1350 0.1500 0.1350 0.1450 38,145 -0.01(-3.33%)
Apr 23, 2013 0.1470 0.1500 0.1350 0.1500 54,261 +0.00(+2.04%)
Apr 22, 2013 0.1500 0.1500 0.1350 0.1470 108,040 -0.00(-2.00%)
Apr 19, 2013 0.1500 0.1500 0.1300 0.1500 30,250 +0.00(+0.00%)
Apr 18, 2013 0.1350 0.1500 0.1350 0.1500 32,958 +0.02(+15.38%)
Apr 17, 2013 0.1700 0.1700 0.1300 0.1300 28,975 +0.00(+0.00%)
Apr 16, 2013 0.1210 0.1700 0.1210 0.1300 4,861 -0.01(-7.14%)
Apr 15, 2013 0.1550 0.1550 0.1400 0.1400 2,210 -0.01(-9.68%)
Apr 12, 2013 0.1450 0.1550 0.1225 0.1550 77,857 +0.02(+19.23%)
Apr 11, 2013 0.1450 0.1450 0.1200 0.1300 32,193 +0.01(+8.33%)
Apr 10, 2013 0.1300 0.1450 0.1200 0.1200 64,165 -0.00(-0.83%)
Apr 09, 2013 0.1350 0.1350 0.1210 0.1210 49,347 -0.01(-10.37%)
Apr 08, 2013 0.1300 0.1400 0.1300 0.1350 46,831 +0.01(+3.85%)
Apr 05, 2013 0.1700 0.1700 0.1300 0.1300 173,907 -0.04(-21.21%)
Apr 04, 2013 0.1600 0.1650 0.1550 0.1650 64,886 +0.01(+6.45%)
Apr 03, 2013 0.1700 0.1700 0.1500 0.1550 5,455 -0.02(-8.82%)
Apr 02, 2013 0.2000 0.2000 0.1500 0.1700 35,009 +0.02(+13.33%)
Apr 01, 2013 0.1500 0.1644 0.1500 0.1500 44,917 -0.01(-3.23%)
Mar 28, 2013 0.1650 0.1750 0.1500 0.1550 165,765 -0.02(-8.82%)
Mar 27, 2013 0.1675 0.1750 0.1650 0.1700 9,215 +0.01(+3.03%)
Mar 26, 2013 0.1750 0.1750 0.1650 0.1650 18,590 +0.02(+10.00%)
Mar 25, 2013 0.1750 0.1800 0.1500 0.1500 237,832 -0.02(-14.29%)
Mar 22, 2013 0.1995 0.2000 0.1656 0.1750 106,325 -0.02(-7.89%)
Mar 21, 2013 0.1500 0.2000 0.1500 0.1900 125,785 +0.04(+26.67%)
Mar 20, 2013 0.2500 0.2500 0.1250 0.1500 935,725 -0.08(-36.17%)
Mar 19, 2013 0.1900 0.2700 0.1900 0.2350 948,024 +0.04(+23.68%)
Mar 18, 2013 0.1800 0.2000 0.1650 0.1900 977,554 +0.01(+5.56%)
Mar 15, 2013 0.1700 0.1800 0.1580 0.1800 321,286 +0.03(+20.00%)
Mar 14, 2013 0.1300 0.1500 0.1250 0.1500 446,599 +0.02(+20.00%)
Mar 13, 2013 0.0800 0.1250 0.0800 0.1250 864,220 +0.04(+56.25%)
Mar 12, 2013 0.0770 0.0800 0.0770 0.0800 133,708 +0.01(+8.11%)
Mar 11, 2013 0.0745 0.0780 0.0740 0.0740 54,096 +0.00(+0.00%)
Mar 08, 2013 0.0780 0.0780 0.0700 0.0740 27,960 +0.00(+5.71%)
Mar 07, 2013 0.0780 0.0780 0.0700 0.0700 13,553 -0.01(-10.26%)
Mar 06, 2013 0.0780 0.0780 0.0700 0.0780 11,740 +0.00(+0.00%)
Mar 05, 2013 0.0720 0.0790 0.0720 0.0780 41,461 -0.00(-1.27%)
Mar 04, 2013 0.0720 0.0790 0.0720 0.0790 45,026 +0.00(+0.00%)
Mar 01, 2013 0.0790 0.0790 0.0720 0.0790 4,030 +0.00(+0.00%)
Feb 28, 2013 0.0720 0.0790 0.0720 0.0790 2,603 +0.00(+5.33%)
Feb 27, 2013 0.0740 0.0750 0.0720 0.0750 43,289 +0.00(+1.35%)
Feb 26, 2013 0.0750 0.0750 0.0740 0.0740 12,685 -0.01(-7.50%)
Feb 25, 2013 0.0800 0.0800 0.0750 0.0800 49,619 +0.01(+6.67%)
Feb 22, 2013 0.0800 0.0800 0.0720 0.0750 27,144 -0.01(-6.25%)
Feb 21, 2013 0.0715 0.0800 0.0715 0.0800 8,430 +0.00(+0.00%)
Feb 20, 2013 0.0800 0.0800 0.0710 0.0800 21,525 +0.00(+1.27%)
Feb 19, 2013 0.0700 0.0800 0.0700 0.0790 102,972 +0.00(+5.33%)
Feb 15, 2013 0.0800 0.0800 0.0700 0.0750 64,557 +0.00(+7.14%)
Feb 14, 2013 0.0700 0.0795 0.0700 0.0700 63,220 -0.01(-8.38%)
Feb 13, 2013 0.0754 0.0764 0.0754 0.0764 28,500 +0.00(+1.33%)
Feb 12, 2013 0.0800 0.0800 0.0754 0.0754 6,174 -0.00(-5.75%)
Feb 11, 2013 0.0800 0.0800 0.0740 0.0800 36,135 +0.01(+8.11%)
Feb 08, 2013 0.0800 0.0800 0.0740 0.0740 45,200 -0.01(-7.50%)
Feb 07, 2013 0.0740 0.0800 0.0740 0.0800 9,360 +0.01(+8.99%)
Feb 06, 2013 0.0750 0.0800 0.0734 0.0734 32,196 -0.00(-2.13%)
Feb 04, 2013 0.0750 0.0800 0.0750 0.0750 99,725 +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.