WRAPMAIL INC Historical Stock Prices

WRAP 
$0.24
*  
0.04
20.00 %
Get WRAP Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading WRAP now


Community Rating:
View:    WRAP Pre-Market
 
 
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

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  0.24  0.20  0.24 25,829
08/31/2015 0.2 0.24 0.2 0.24 25,829
08/28/2015 0.2 0.2 0.2 0.2 2,200
08/27/2015 0.2105 0.2105 0.2001 0.2001 7,200
08/26/2015 0.21 0.21 0.21 0.21 00
08/25/2015 0.21 0.2499 0.21 0.21 1,360
08/24/2015 0.22 0.22 0.21 0.21 35,780
08/21/2015 0.2301 0.2307 0.225 0.225 67,880
08/20/2015 0.235 0.235 0.235 0.235 00
08/19/2015 0.24 0.25 0.235 0.235 38,342
08/18/2015 0.25 0.25 0.25 0.25 00
08/17/2015 0.26 0.26 0.25 0.25 5,316
08/14/2015 0.2502 0.2502 0.23 0.2499 43,951
08/13/2015 0.25 0.28 0.25 0.28 44,870
08/12/2015 0.2799 0.28 0.25 0.25 30,616
08/11/2015 0.2501 0.2502 0.2501 0.2501 10,748
08/10/2015 0.28 0.28 0.2501 0.2501 3,500
08/07/2015 0.2699 0.31 0.2202 0.3 50,831
08/06/2015 0.25 0.32 0.2201 0.2201 25,300
08/05/2015 0.29 0.345 0.22 0.345 22,817
08/04/2015 0.3 0.3 0.3 0.3 500
08/03/2015 0.4 0.4 0.312 0.312 4,738
07/31/2015 0.35 0.35 0.22 0.2999 34,972
07/30/2015 0.25 0.3999 0.25 0.3999 12,634
07/29/2015 0.3099 0.3099 0.3099 0.3099 00
07/28/2015 0.2251 0.3099 0.2251 0.3099 12,350
07/27/2015 0.3 0.35 0.2 0.34 57,456
07/24/2015 0.4 0.4 0.34 0.35 22,609
07/23/2015 0.21 0.4 0.2 0.3 130,504
07/22/2015 0.24 0.24 0.21 0.21 25,550
07/21/2015 0.15 0.2505 0.15 0.2 297,598
07/20/2015 0.11 0.15 0.11 0.15 74,990
07/17/2015 0.075 0.1 0.075 0.1 257,015
07/16/2015 0.08 0.08 0.07 0.07 15,775
07/15/2015 0.067 0.067 0.067 0.067 00
07/14/2015 0.067 0.067 0.067 0.067 00
07/13/2015 0.06 0.067 0.06 0.067 87,500
07/10/2015 0.06 0.06 0.06 0.06 8,800
07/09/2015 0.05 0.05 0.05 0.05 00
07/08/2015 0.05 0.05 0.05 0.05 1,000
07/07/2015 0.05 0.0505 0.05 0.0505 6,000
07/06/2015 0.05 0.05 0.05 0.05 1,729
07/02/2015 0.05 0.05 0.05 0.05 00
07/01/2015 0.05 0.05 0.05 0.05 00
06/30/2015 0.05 0.05 0.045 0.05 50,000
06/29/2015 0.06 0.06 0.06 0.06 00
06/26/2015 0.06 0.06 0.06 0.06 00
06/25/2015 0.06 0.06 0.06 0.06 00
06/24/2015 0.06 0.06 0.06 0.06 00
06/23/2015 0.06 0.06 0.06 0.06 00
06/22/2015 0.06 0.06 0.06 0.06 00
06/19/2015 0.051 0.065 0.042 0.06 25,015
06/18/2015 0.051 0.051 0.051 0.051 00
06/17/2015 0.051 0.051 0.051 0.051 3,000
06/16/2015 0.051 0.051 0.051 0.051 00
06/15/2015 0.051 0.051 0.051 0.051 00
06/12/2015 0.051 0.051 0.051 0.051 00
06/11/2015 0.051 0.051 0.051 0.051 396
06/10/2015 0.051 0.051 0.051 0.051 00
06/09/2015 0.051 0.051 0.051 0.051 00
06/08/2015 0.051 0.051 0.051 0.051 00
06/05/2015 0.051 0.051 0.051 0.051 00
06/04/2015 0.051 0.051 0.051 0.051 00
06/03/2015 0.051 0.051 0.051 0.051 00
06/02/2015 0.051 0.051 0.051 0.051 00
06/01/2015 0.051 0.051 0.051 0.051 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?