Wrapmail Inc Historical Stock Prices

WRAP 
$0.0653
*  
-0.0147
-18.38 %
Get WRAP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading WRAP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.0653 0.0653 0.0653 21,285
04/29/2016 0.0653 0.0653 0.0653 0.0653 21,285
04/28/2016 0.08 0.08 0.08 0.08 253,500
04/27/2016 0.0945 0.0945 0.0945 0.0945 2,000
04/26/2016 0.0916 0.0916 0.0916 0.0916 00
04/25/2016 0.08 0.0916 0.08 0.0916 13,875
04/22/2016 0.08 0.08 0.08 0.08 20,000
04/21/2016 0.08 0.08 0.08 0.08 20,000
04/20/2016 0.076 0.092 0.075 0.092 33,645
04/19/2016 0.075 0.075 0.075 0.075 24,350
04/18/2016 0.0799 0.095 0.0696 0.0696 49,995
04/15/2016 0.068 0.068 0.068 0.068 00
04/14/2016 0.068 0.068 0.068 0.068 00
04/13/2016 0.0702 0.0702 0.0605 0.068 51,142
04/12/2016 0.0849 0.0849 0.07 0.07 598,300
04/11/2016 0.0604 0.062 0.0604 0.062 21,300
04/08/2016 0.0596 0.0596 0.0596 0.0596 100
04/07/2016 0.0683 0.0685 0.0683 0.0685 20,095
04/06/2016 0.0721 0.0721 0.0721 0.0721 5,000
04/05/2016 0.0787 0.0787 0.0643 0.0784 53,000
04/04/2016 0.0733 0.085 0.0732 0.085 23,000
04/01/2016 0.0733 0.0733 0.0733 0.0733 10,000
03/31/2016 0.085 0.085 0.0731 0.0821 39,667
03/30/2016 0.0751 0.0795 0.075 0.0795 21,000
03/29/2016 0.0751 0.0848 0.075 0.0848 26,900
03/28/2016 0.095 0.1 0.075 0.0884 103,410
03/24/2016 0.0811 0.1 0.072 0.073 155,811
03/23/2016 0.0854 0.1189 0.0854 0.1189 30,700
03/22/2016 0.081 0.11 0.081 0.11 130,000
03/21/2016 0.1004 0.1004 0.08 0.1 140,072
03/18/2016 0.14 0.14 0.1 0.12 387,624
03/17/2016 0.135 0.135 0.125 0.125 320,100
03/16/2016 0.125 0.138 0.12 0.12 343,998
03/15/2016 0.125 0.1331 0.125 0.1331 128,120
03/14/2016 0.105 0.14 0.105 0.1246 575,910
03/11/2016 0.11 0.15 0.1 0.1308 967,134
03/10/2016 0.05 0.11 0.05 0.11 1,754,044
03/09/2016 0.08 0.085 0.08 0.085 474,000
03/08/2016 0.075 0.075 0.075 0.075 00
03/07/2016 0.075 0.075 0.075 0.075 00
03/04/2016 0.075 0.075 0.075 0.075 00
03/03/2016 0.075 0.075 0.075 0.075 00
03/02/2016 0.075 0.075 0.075 0.075 00
03/01/2016 0.075 0.075 0.075 0.075 00
02/29/2016 0.075 0.075 0.075 0.075 00
02/26/2016 0.075 0.075 0.075 0.075 00
02/25/2016 0.075 0.075 0.075 0.075 390
02/24/2016 0.0815 0.0815 0.0815 0.0815 00
02/23/2016 0.0815 0.0815 0.0815 0.0815 00
02/22/2016 0.0815 0.0815 0.0815 0.0815 00
02/19/2016 0.0815 0.0815 0.0815 0.0815 296
02/18/2016 0.12 0.12 0.12 0.12 2,000
02/17/2016 0.095 0.095 0.095 0.095 2,000
02/16/2016 0.095 0.095 0.095 0.095 933
02/12/2016 0.12 0.12 0.12 0.12 00
02/11/2016 0.12 0.12 0.12 0.12 00
02/10/2016 0.12 0.12 0.12 0.12 00
02/09/2016 0.12 0.12 0.12 0.12 00
02/08/2016 0.15 0.15 0.11 0.12 28,304
02/05/2016 0.15 0.15 0.15 0.15 200
02/04/2016 0.15 0.15 0.11 0.11 4,100
02/03/2016 0.09 0.09 0.09 0.09 4,590
02/02/2016 0.12 0.12 0.1 0.1 26,607
02/01/2016 0.1159 0.1159 0.1159 0.1159 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?