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 (%)
Nov 30, 2015 0.3000 0.3100 0.3000 0.3000 26,158 +0.01(+2.21%)
Nov 27, 2015 0.2930 0.3000 0.2930 0.2935 7,915 +0.00(+0.17%)
Nov 25, 2015 0.2930 0.2930 0.2930 0 -0.01(-2.30%)
Nov 24, 2015 0.3105 0.3105 0.2810 0.2999 55,880 -0.02(-6.28%)
Nov 23, 2015 0.3200 0.3200 137,673 +0.03(+10.34%)
Nov 20, 2015 0.3101 0.3200 0.2800 0.2900 223,684 -0.04(-12.12%)
Nov 19, 2015 0.3100 0.3300 0.3100 0.3300 4,918 +0.00(+0.00%)
Nov 18, 2015 0.3450 0.3474 0.3100 0.3300 48,549 -0.01(-4.35%)
Nov 17, 2015 0.3300 0.3500 0.3001 0.3450 65,417 +0.01(+4.55%)
Nov 16, 2015 0.3600 0.3700 0.2900 0.3300 184,208 -0.03(-7.56%)
Nov 13, 2015 0.2850 0.3700 0.2850 0.3570 176,562 +0.07(+23.10%)
Nov 12, 2015 0.4400 0.4400 0.2500 0.2900 441,102 -0.14(-32.56%)
Nov 11, 2015 0.4000 0.4300 0.3900 0.4300 249,062 +0.05(+13.16%)
Nov 10, 2015 0.3800 0.3900 0.3550 0.3800 85,100 +0.00(+0.00%)
Nov 09, 2015 0.3100 0.3800 0.3100 0.3800 351,003 +0.08(+26.67%)
Nov 06, 2015 0.2852 0.3094 0.2852 0.3000 165,789 +0.01(+1.69%)
Nov 05, 2015 0.2800 0.2997 0.2775 0.2950 85,165 +0.01(+5.36%)
Nov 04, 2015 0.2900 0.2900 0.2700 0.2800 36,265 +0.00(+0.00%)
Nov 03, 2015 0.2702 0.2899 0.2702 0.2800 23,700 -0.00(-1.72%)
Nov 02, 2015 0.2899 0.2899 0.2601 0.2849 45,243 +0.03(+11.68%)
Oct 30, 2015 0.2700 0.2700 0.2551 0.2551 14,916 -0.00(-1.88%)
Oct 29, 2015 0.2600 0.2700 0.2600 0.2600 59,412 -0.01(-3.70%)
Oct 28, 2015 0.2663 0.2700 0.2570 0.2700 23,244 +0.02(+5.88%)
Oct 27, 2015 0.2700 0.2700 0.2550 0.2550 14,388 -0.01(-5.52%)
Oct 26, 2015 0.2700 0.2700 0.2400 0.2699 34,450 +0.01(+3.81%)
Oct 23, 2015 0.2400 0.2700 0.2400 0.2600 47,733 +0.02(+8.33%)
Oct 22, 2015 0.2551 0.2619 0.2400 0.2400 98,534 -0.02(-8.33%)
Oct 21, 2015 0.2619 0.2619 0.2551 0.2618 50,200 -0.00(-0.08%)
Oct 20, 2015 0.2775 0.2775 0.2551 0.2620 13,922 -0.02(-6.26%)
Oct 19, 2015 0.2800 0.2800 0.2700 0.2795 32,168 +0.01(+3.52%)
Oct 16, 2015 0.2750 0.2900 0.2700 0.2700 27,236 +0.02(+8.00%)
Oct 15, 2015 0.2651 0.2747 0.2500 0.2500 81,575 -0.01(-5.52%)
Oct 14, 2015 0.2600 0.2749 0.2500 0.2646 198,730 -0.02(-7.13%)
Oct 13, 2015 0.2998 0.2998 0.2500 0.2849 60,429 -0.02(-5.00%)
Oct 12, 2015 0.2701 0.2999 0.2400 0.2999 152,469 +0.01(+5.23%)
Oct 09, 2015 0.3000 0.3000 0.2700 0.2850 29,484 -0.02(-5.00%)
Oct 08, 2015 0.2700 0.3050 0.2700 0.3000 20,501 +0.03(+11.11%)
Oct 07, 2015 0.2701 0.3100 0.2383 0.2700 180,350 -0.01(-3.57%)
Oct 06, 2015 0.2700 0.3100 0.2700 0.2800 51,581 +0.01(+3.70%)
Oct 05, 2015 0.3050 0.3100 0.2601 0.2700 39,750 -0.02(-6.36%)
Oct 02, 2015 0.2600 0.3200 0.2600 0.2883 57,146 +0.04(+17.69%)
Oct 01, 2015 0.2300 0.2700 0.2300 0.2450 44,145 +0.01(+6.52%)
Sep 30, 2015 0.2404 0.2480 0.2150 0.2300 192,893 -0.02(-7.15%)
Sep 29, 2015 0.2551 0.2600 0.2404 0.2477 84,021 -0.01(-4.73%)
Sep 28, 2015 0.2800 0.2800 0.2503 0.2600 208,471 -0.02(-7.14%)
Sep 25, 2015 0.2900 0.2900 0.2800 0.2800 34,034 -0.01(-3.45%)
Sep 24, 2015 0.2900 0.3000 0.2900 0.2900 49,017 +0.00(+1.61%)
Sep 23, 2015 0.3300 0.3300 0.2853 0.2854 11,800 -0.03(-10.81%)
Sep 22, 2015 0.2900 0.3200 0.2850 0.3200 22,200 +0.03(+8.47%)
Sep 21, 2015 0.3200 0.3200 0.2950 0.2950 29,466 +0.00(+0.00%)
Sep 18, 2015 0.3000 0.3049 0.2800 0.2950 93,453 -0.02(-4.84%)
Sep 17, 2015 0.3300 0.3300 0.3100 0.3100 54,000 -0.01(-3.13%)
Sep 16, 2015 0.3101 0.3200 0.3100 0.3200 106,184 +0.03(+10.34%)
Sep 15, 2015 0.2800 0.3450 0.2800 0.2900 179,486 -0.01(-1.69%)
Sep 14, 2015 0.3000 0.3099 0.2800 0.2950 59,746 -0.02(-7.49%)
Sep 11, 2015 0.3101 0.3600 0.2900 0.3189 165,771 -0.05(-13.81%)
Sep 10, 2015 0.3600 0.3700 0.2900 0.3700 95,854 +0.03(+8.82%)
Sep 09, 2015 0.3700 0.3700 0.3100 0.3400 137,248 -0.03(-8.11%)
Sep 08, 2015 0.3400 0.3700 0.3300 0.3700 48,215 +0.00(+0.00%)
Sep 04, 2015 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Sep 03, 2015 0.3700 0.3700 0.3201 0.3500 40,245 -0.02(-5.41%)
Sep 02, 2015 0.3201 0.3700 0.3201 0.3700 161,710 +0.05(+15.26%)
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.