Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tapinator Inc (OP: TAPM )

0.5275 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 20, 2024 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 (%)
Jan 31, 2018 0.4700 0.5000 0.4500 0.4700 147,818 +0.00(+0.04%)
Jan 30, 2018 0.4500 0.5100 0.4500 0.4698 211,399 +0.02(+4.63%)
Jan 29, 2018 0.4900 0.4900 0.4300 0.4490 199,036 -0.05(-10.19%)
Jan 26, 2018 0.5000 0.5462 0.4020 0.5000 550,297 -0.05(-8.60%)
Jan 25, 2018 0.6000 0.6300 0.5001 0.5471 379,952 -0.05(-8.82%)
Jan 24, 2018 0.5500 0.7106 0.5479 0.6000 800,599 +0.05(+9.69%)
Jan 23, 2018 0.4500 0.5501 0.4500 0.5470 826,438 +0.12(+27.06%)
Jan 22, 2018 0.4000 0.4345 0.3900 0.4305 361,427 +0.03(+7.62%)
Jan 19, 2018 0.3893 0.4188 0.3893 0.4000 174,140 +0.04(+10.62%)
Jan 18, 2018 0.3000 0.4300 0.3000 0.3616 316,141 +0.02(+6.35%)
Jan 17, 2018 0.4671 0.4671 0.3054 0.3400 489,884 -0.08(-19.05%)
Jan 16, 2018 0.4950 0.5100 0.3800 0.4200 830,714 -0.10(-19.23%)
Jan 12, 2018 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jan 11, 2018 0.7050 0.7200 0.4250 0.5400 1,543,026 -0.15(-21.17%)
Jan 10, 2018 0.3499 0.6900 0.3454 0.6850 2,812,541 +0.34(+98.32%)
Jan 09, 2018 0.3200 0.3499 0.2800 0.3454 824,250 +0.05(+15.13%)
Jan 08, 2018 0.3500 0.3500 0.2800 0.3000 638,117 -0.04(-11.76%)
Jan 05, 2018 0.2600 0.3500 0.2600 0.3400 961,677 +0.08(+29.77%)
Jan 04, 2018 0.3200 0.3500 0.2550 0.2620 1,211,720 -0.02(-5.96%)
Jan 03, 2018 0.1800 0.3400 0.1700 0.2786 1,487,265 +0.11(+61.04%)
Jan 02, 2018 0.1615 0.1790 0.1600 0.1730 240,441 +0.01(+4.85%)
Dec 29, 2017 0.1650 0.1650 0.1650 0 +0.00(+3.06%)
Dec 28, 2017 0.1620 0.1620 0.1600 0.1601 24,002 -0.00(-2.97%)
Dec 27, 2017 0.1690 0.1800 0.1601 0.1650 7,582 +0.00(+0.00%)
Dec 26, 2017 0.1600 0.1650 0.1600 0.1650 46,750 +0.01(+3.13%)
Dec 22, 2017 0.1560 0.1625 0.1560 0.1600 30,414 -0.01(-5.83%)
Dec 21, 2017 0.1576 0.1699 0.1552 0.1699 81,959 -0.00(-0.06%)
Dec 20, 2017 0.1800 0.1800 0.1575 0.1700 81,583 -0.01(-3.09%)
Dec 19, 2017 0.1626 0.1950 0.1560 0.1754 83,272 +0.01(+7.95%)
Dec 18, 2017 0.1730 0.1730 0.1500 0.1625 112,093 -0.01(-6.07%)
Dec 15, 2017 0.1700 0.2098 0.1660 0.1730 361,463 +0.00(+1.76%)
Dec 14, 2017 0.1675 0.1749 0.1565 0.1700 108,600 -0.00(-2.86%)
Dec 13, 2017 0.1700 0.1850 0.1600 0.1750 217,136 +0.00(+2.94%)
Dec 12, 2017 0.1700 0.1800 0.1680 0.1700 65,545 -0.00(-2.30%)
Dec 11, 2017 0.1600 0.1800 0.1600 0.1740 110,205 +0.01(+8.75%)
Dec 08, 2017 0.1650 0.1700 0.1542 0.1600 85,485 -0.01(-3.03%)
Dec 07, 2017 0.1695 0.1700 0.1320 0.1650 90,490 -0.00(-2.65%)
Dec 06, 2017 0.1430 0.1700 0.1430 0.1695 146,172 +0.02(+9.72%)
Dec 05, 2017 0.1500 0.1600 0.1500 0.1545 11,954 -0.02(-9.13%)
Dec 04, 2017 0.1250 0.1700 0.1200 0.1700 32,363 +0.01(+6.25%)
Dec 01, 2017 0.1600 0.1600 0.1385 0.1600 21,899 -0.01(-5.88%)
Nov 30, 2017 0.1700 0.1700 0.1412 0.1700 15,282 +0.01(+4.71%)
Nov 29, 2017 0.1585 0.1700 0.1290 0.1624 32,300 +0.00(+2.50%)
Nov 28, 2017 0.1530 0.1584 0.1410 0.1584 12,100 -0.01(-4.00%)
Nov 27, 2017 0.1549 0.1688 0.1549 0.1650 1,495 +0.01(+6.52%)
Nov 24, 2017 0.1340 0.1688 0.1300 0.1549 27,350 +0.05(+54.90%)
Nov 22, 2017 0.1490 0.1700 0.1000 0.1000 128,340 -0.05(-32.89%)
Nov 21, 2017 0.1600 0.1600 0.1250 0.1490 90,463 -0.01(-6.88%)
Nov 20, 2017 0.1650 0.1700 0.1600 0.1600 50,566 +0.00(+0.00%)
Nov 17, 2017 0.1700 0.1700 0.1600 0.1600 72,300 -0.01(-8.55%)
Nov 16, 2017 0.1800 0.1800 0.1650 0.1749 57,495 -0.01(-2.81%)
Nov 15, 2017 0.1650 0.1800 0.1650 0.1800 30,913 +0.01(+5.88%)
Nov 14, 2017 0.1900 0.1900 0.1650 0.1700 72,290 -0.01(-8.11%)
Nov 13, 2017 0.1750 0.1900 0.1652 0.1850 108,850 +0.01(+8.82%)
Nov 10, 2017 0.1700 0.1750 0.1641 0.1700 59,439 +0.00(+0.82%)
Nov 09, 2017 0.1800 0.1900 0.1610 0.1686 107,540 -0.01(-6.32%)
Nov 08, 2017 0.1675 0.1800 0.1640 0.1800 83,301 +0.01(+8.09%)
Nov 07, 2017 0.1696 0.1750 0.1638 0.1665 64,723 -0.00(-1.93%)
Nov 06, 2017 0.1500 0.1698 0.1500 0.1698 108,582 +0.01(+6.13%)
Nov 03, 2017 0.1700 0.1700 0.1550 0.1600 59,187 -0.01(-5.88%)
Nov 02, 2017 0.1500 0.1750 0.1500 0.1700 116,925 +0.02(+9.68%)
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.