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
Last 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 (%)
Oct 31, 2018 0.0425 0.0430 0.0425 0.0425 55,000 -0.00(-2.30%)
Oct 30, 2018 0.0425 0.0450 0.0389 0.0435 243,600 -0.00(-3.33%)
Oct 29, 2018 0.0490 0.0490 0.0425 0.0450 39,713 +0.00(+0.00%)
Oct 26, 2018 0.0425 0.0450 0.0425 0.0450 146,000 -0.00(-4.26%)
Oct 25, 2018 0.0470 0.0470 0.0470 0.0470 5,000 +0.00(+6.82%)
Oct 24, 2018 0.0450 0.0450 0.0440 0.0440 208,820 -0.00(-2.44%)
Oct 23, 2018 0.0440 0.0520 0.0440 0.0451 23,600 -0.00(-3.22%)
Oct 22, 2018 0.0426 0.0466 0.0426 0.0466 3,000 -0.00(-6.80%)
Oct 19, 2018 0.0460 0.0500 0.0460 0.0500 152,700 +0.00(+1.63%)
Oct 18, 2018 0.0475 0.0492 0.0461 0.0492 15,179 -0.00(-1.60%)
Oct 17, 2018 0.0470 0.0500 0.0460 0.0500 117,048 +0.00(+5.04%)
Oct 16, 2018 0.0545 0.0545 0.0470 0.0476 87,900 -0.00(-0.83%)
Oct 15, 2018 0.0511 0.0511 0.0480 0.0480 50,000 -0.01(-10.45%)
Oct 12, 2018 0.0520 0.0590 0.0520 0.0536 147,000 +0.00(+7.20%)
Oct 11, 2018 0.0500 0.0575 0.0500 0.0500 67,250 -0.00(-2.91%)
Oct 10, 2018 0.0500 0.0515 0.0470 0.0515 73,900 +0.01(+11.96%)
Oct 09, 2018 0.0525 0.0525 0.0460 0.0460 88,673 -0.00(-8.00%)
Oct 08, 2018 0.0540 0.0540 0.0500 0.0500 79,292 -0.00(-7.06%)
Oct 05, 2018 0.0580 0.0590 0.0500 0.0538 72,600 -0.00(-7.24%)
Oct 04, 2018 0.0575 0.0590 0.0575 0.0580 13,800 -0.00(-3.33%)
Oct 03, 2018 0.0670 0.0675 0.0600 0.0600 174,404 -0.01(-11.11%)
Oct 02, 2018 0.0600 0.0675 0.0600 0.0675 77,349 +0.01(+18.84%)
Oct 01, 2018 0.0500 0.0575 0.0500 0.0568 419,993 +0.01(+13.83%)
Sep 28, 2018 0.0360 0.0500 0.0330 0.0499 288,700 +0.02(+51.21%)
Sep 27, 2018 0.0350 0.0390 0.0325 0.0330 1,436,100 +0.00(+1.54%)
Sep 26, 2018 0.0350 0.0350 0.0305 0.0325 800,338 +0.00(+8.33%)
Sep 25, 2018 0.0390 0.0450 0.0300 0.0300 1,403,227 -0.01(-25.00%)
Sep 24, 2018 0.0400 0.0410 0.0375 0.0400 153,718 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0400 0.0394 0.0400 205,200 +0.00(+2.83%)
Sep 20, 2018 0.0425 0.0425 0.0375 0.0389 597,169 -0.00(-7.38%)
Sep 19, 2018 0.0475 0.0475 0.0415 0.0420 1,009,002 -0.00(-9.29%)
Sep 18, 2018 0.0505 0.0505 0.0461 0.0463 269,155 -0.01(-11.30%)
Sep 17, 2018 0.0553 0.0600 0.0505 0.0522 330,813 -0.01(-13.00%)
Sep 14, 2018 0.0555 0.0600 0.0539 0.0600 126,200 +0.01(+10.09%)
Sep 13, 2018 0.0530 0.0555 0.0530 0.0545 13,120 +0.00(+2.06%)
Sep 12, 2018 0.0591 0.0640 0.0534 0.0534 59,547 +0.00(+2.69%)
Sep 11, 2018 0.0590 0.0590 0.0520 0.0520 130,026 -0.01(-13.33%)
Sep 10, 2018 0.0500 0.0697 0.0500 0.0600 357,762 +0.02(+39.53%)
Sep 07, 2018 0.0400 0.0450 0.0400 0.0430 48,300 +0.00(+7.50%)
Sep 06, 2018 0.0449 0.0449 0.0360 0.0400 1,043,161 -0.00(-11.11%)
Sep 05, 2018 0.0450 0.0470 0.0430 0.0450 400,877 +0.00(+0.00%)
Sep 04, 2018 0.0520 0.0520 0.0450 0.0450 658,062 -0.01(-13.46%)
Aug 31, 2018 0.0520 0.0520 0.0520 0 -0.01(-19.38%)
Aug 30, 2018 0.0650 0.0650 0.0581 0.0645 155,524 +0.00(+5.74%)
Aug 29, 2018 0.0640 0.0640 0.0600 0.0610 200,466 -0.00(-6.15%)
Aug 28, 2018 0.0625 0.0659 0.0585 0.0650 958,908 +0.00(+0.00%)
Aug 27, 2018 0.0725 0.0725 0.0650 0.0650 222,337 -0.01(-9.72%)
Aug 24, 2018 0.0685 0.0725 0.0675 0.0720 147,000 +0.00(+5.88%)
Aug 23, 2018 0.0700 0.0715 0.0675 0.0680 44,273 -0.00(-2.86%)
Aug 22, 2018 0.0700 0.0725 0.0700 0.0700 109,045 -0.00(-3.45%)
Aug 21, 2018 0.0725 0.0725 0.0700 0.0725 3,640 +0.00(+0.00%)
Aug 20, 2018 0.0710 0.0725 0.0650 0.0725 1,364,974 +0.00(+2.11%)
Aug 17, 2018 0.0680 0.0725 0.0680 0.0710 264,500 +0.00(+5.97%)
Aug 16, 2018 0.0710 0.0710 0.0670 0.0670 32,111 -0.00(-1.47%)
Aug 15, 2018 0.0710 0.0710 0.0674 0.0680 87,586 -0.00(-4.23%)
Aug 14, 2018 0.0720 0.0720 0.0695 0.0710 92,600 -0.00(-1.25%)
Aug 13, 2018 0.0725 0.0725 0.0700 0.0719 102,703 +0.00(+6.52%)
Aug 10, 2018 0.0720 0.0720 0.0675 0.0675 34,600 +0.00(+2.27%)
Aug 09, 2018 0.0690 0.0720 0.0660 0.0660 107,411 -0.00(-2.94%)
Aug 08, 2018 0.0650 0.0725 0.0650 0.0680 90,390 +0.00(+4.62%)
Aug 07, 2018 0.0700 0.0700 0.0650 0.0650 62,518 -0.00(-4.41%)
Aug 06, 2018 0.0700 0.0700 0.0680 0.0680 129,695 -0.00(-1.45%)
Aug 03, 2018 0.0700 0.0700 0.0690 0.0690 149,700 +0.00(+0.73%)
Aug 02, 2018 0.0685 0.0685 0.0685 0.0685 5,040 +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.