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 (%)
Dec 31, 2014 0.4000 0.4000 0.4000 0 -0.15(-27.13%)
Dec 30, 2014 0.5872 0.5872 0.4500 0.5489 19,200 -0.04(-6.52%)
Dec 29, 2014 0.6194 0.6194 0.4050 0.5872 48,449 -0.01(-2.13%)
Dec 26, 2014 0.6898 0.6898 0.5601 0.6000 15,860 -0.10(-14.13%)
Dec 24, 2014 0.6987 0.6987 0.6987 0 -0.02(-2.94%)
Dec 23, 2014 0.7200 0.7400 0.5700 0.7199 39,485 -0.06(-7.71%)
Dec 22, 2014 0.8100 0.8100 0.6890 0.7800 34,530 -0.03(-3.70%)
Dec 19, 2014 0.7351 0.8100 0.7200 0.8100 72,247 +0.00(+0.00%)
Dec 18, 2014 0.7201 0.8200 0.7201 0.8100 5,235 +0.01(+1.25%)
Dec 17, 2014 0.8490 0.8490 0.7999 0.8000 8,310 +0.04(+5.26%)
Dec 16, 2014 0.8800 0.7300 0.7600 47,225 -0.07(-8.42%)
Dec 15, 2014 0.8500 0.8600 0.8151 0.8299 10,746 +0.03(+3.74%)
Dec 12, 2014 1.070 1.100 0.8000 0.8000 36,464 -0.24(-23.08%)
Dec 11, 2014 0.9400 1.040 0.8300 1.040 32,735 +0.04(+4.00%)
Dec 10, 2014 1.130 1.130 0.9200 1.000 46,592 -0.20(-16.67%)
Dec 09, 2014 0.9200 1.200 0.9000 1.200 32,118 +0.21(+21.21%)
Dec 08, 2014 1.140 1.140 0.8301 0.9900 33,521 -0.11(-10.00%)
Dec 05, 2014 1.140 1.350 1.090 1.100 31,590 +0.02(+1.85%)
Dec 04, 2014 1.100 1.140 1.080 1.080 4,728 +0.01(+0.93%)
Dec 03, 2014 1.050 1.100 0.8660 1.070 49,135 +0.27(+33.75%)
Dec 02, 2014 1.100 1.100 0.8000 0.8000 27,225 -0.34(-29.82%)
Dec 01, 2014 1.140 1.150 1.040 1.140 13,650 -0.01(-0.87%)
Nov 28, 2014 1.120 1.190 1.070 1.150 9,550 +0.01(+0.88%)
Nov 26, 2014 1.140 1.140 1.140 0 -0.10(-8.06%)
Nov 25, 2014 1.220 1.280 1.180 1.240 19,755 +0.04(+3.33%)
Nov 24, 2014 1.350 1.360 1.170 1.200 31,185 -0.15(-11.11%)
Nov 21, 2014 1.350 1.400 1.250 1.350 80,130 +0.05(+3.85%)
Nov 20, 2014 1.400 1.450 1.250 1.300 63,475 -0.01(-0.76%)
Nov 19, 2014 1.300 1.450 1.300 1.310 10,613 -0.13(-9.03%)
Nov 18, 2014 1.570 1.650 1.280 1.440 50,334 -0.06(-4.00%)
Nov 17, 2014 1.500 1.260 1.500 30,990 +0.02(+1.35%)
Nov 14, 2014 1.440 1.500 1.350 1.480 33,257 -0.02(-1.33%)
Nov 13, 2014 1.380 1.500 1.380 1.500 35,902 +0.13(+9.49%)
Nov 12, 2014 1.350 1.410 1.350 1.370 10,441 +0.01(+0.74%)
Nov 11, 2014 1.580 1.590 1.300 1.360 74,532 -0.25(-15.53%)
Nov 10, 2014 1.600 1.700 1.460 1.610 40,534 -0.02(-1.23%)
Nov 07, 2014 1.950 1.950 1.550 1.630 39,012 -0.23(-12.37%)
Nov 06, 2014 1.900 1.970 1.720 1.860 76,748 +0.01(+0.54%)
Nov 05, 2014 1.900 2.000 1.710 1.850 95,200 +0.14(+8.19%)
Nov 04, 2014 1.600 1.850 1.560 1.710 44,984 +0.16(+10.32%)
Nov 03, 2014 1.410 1.750 1.400 1.550 68,369 +0.23(+17.42%)
Oct 31, 2014 1.380 1.690 1.280 1.320 23,966 -0.07(-5.04%)
Oct 30, 2014 1.265 1.430 1.150 1.390 16,870 -0.01(-0.71%)
Oct 29, 2014 1.480 1.480 1.300 1.400 11,105 -0.07(-4.76%)
Oct 28, 2014 1.600 1.650 1.400 1.470 36,535 -0.08(-5.16%)
Oct 27, 2014 1.290 1.950 1.280 1.550 69,785 +0.27(+21.09%)
Oct 24, 2014 1.260 1.300 1.260 1.280 2,610 +0.08(+6.67%)
Oct 23, 2014 1.170 1.250 1.170 1.200 3,850 +0.04(+3.45%)
Oct 22, 2014 1.290 1.440 1.130 1.160 13,210 -0.14(-10.77%)
Oct 21, 2014 1.150 1.440 1.120 1.300 3,390 +0.18(+16.07%)
Oct 20, 2014 1.300 1.300 1.000 1.120 25,222 -0.18(-13.85%)
Oct 17, 2014 1.300 1.340 1.280 1.300 14,302 +0.01(+0.78%)
Oct 16, 2014 1.190 1.290 1.190 1.290 4,130 +0.13(+11.21%)
Oct 15, 2014 1.320 1.320 1.160 1.160 4,576 -0.16(-12.12%)
Oct 14, 2014 1.320 1.390 1.320 1.320 4,100 +0.01(+0.76%)
Oct 13, 2014 1.480 1.480 1.480 1.310 6,420 -0.17(-11.49%)
Oct 10, 2014 1.480 1.480 1.480 1.480 12,851 +0.00(+0.00%)
Oct 09, 2014 1.460 1.500 1.440 1.480 10,148 +0.03(+2.07%)
Oct 08, 2014 1.210 1.490 1.210 1.450 7,985 -0.05(-3.33%)
Oct 07, 2014 1.510 1.510 1.350 1.500 7,350 -0.02(-1.32%)
Oct 06, 2014 1.500 1.520 1.500 1.520 18,276 +0.03(+2.01%)
Oct 03, 2014 1.490 1.530 1.490 1.490 9,020 -0.05(-3.25%)
Oct 02, 2014 1.740 1.740 1.150 1.540 52,908 -0.20(-11.49%)
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.