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, 2022 0.6200 0.8750 0.6000 0.8750 21,134 +0.27(+44.75%)
Nov 29, 2022 0.6500 0.6500 0.6045 0.6045 3,075 -0.12(-16.62%)
Nov 28, 2022 0.7251 0.7251 0.7250 0.7250 385 -0.03(-3.33%)
Nov 25, 2022 0.7500 0.7500 0.7500 0.7500 3,000 -0.05(-6.25%)
Nov 23, 2022 0.8000 0.8000 0.8000 0.8000 4,462 -0.23(-22.33%)
Nov 18, 2022 1.030 0 +0.02(+1.98%)
Nov 17, 2022 1.305 1.305 1.010 1.010 4,137 -0.10(-9.01%)
Nov 16, 2022 1.210 1.222 1.110 1.110 2,375 -0.47(-29.75%)
Nov 11, 2022 1.580 0 -0.00(-0.32%)
Nov 10, 2022 1.150 1.585 1.150 1.585 700 +0.48(+44.09%)
Nov 09, 2022 1.180 1.180 1.100 1.100 7,652 -0.10(-8.33%)
Nov 08, 2022 1.150 1.200 0.9521 1.200 2,380 -0.50(-29.41%)
Nov 04, 2022 1.700 0 +0.39(+29.77%)
Nov 02, 2022 1.310 0 -0.43(-24.71%)
Oct 31, 2022 1.740 45 +0.19(+12.26%)
Oct 28, 2022 1.330 1.550 1.330 1.550 1,190 -0.17(-9.73%)
Oct 27, 2022 1.200 1.720 1.200 1.717 972 +0.53(+44.29%)
Oct 25, 2022 1.190 100 +0.02(+1.64%)
Oct 21, 2022 1.171 0 -0.13(-9.94%)
Oct 17, 2022 1.300 0 +0.07(+5.69%)
Oct 14, 2022 1.140 1.230 1.140 1.230 3,901 +0.00(+0.00%)
Oct 13, 2022 1.230 1.230 1.230 1.230 330 +0.13(+11.82%)
Oct 05, 2022 1.100 75 -0.12(-9.84%)
Sep 29, 2022 1.220 0 +0.09(+8.44%)
Sep 23, 2022 1.125 0 -0.02(-2.17%)
Sep 21, 2022 1.150 0 -0.09(-7.26%)
Sep 20, 2022 1.250 1.250 1.240 1.240 3,900 -0.02(-1.59%)
Sep 19, 2022 1.300 1.300 1.250 1.260 700 -0.04(-3.08%)
Sep 16, 2022 1.300 1.300 1.300 1.300 2,000 -0.05(-3.70%)
Sep 15, 2022 1.350 1.350 1.350 1.350 515 +0.00(+0.00%)
Sep 12, 2022 1.350 10 -0.05(-3.57%)
Sep 08, 2022 1.400 0 -0.06(-4.27%)
Sep 06, 2022 1.462 0 +0.16(+12.50%)
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.