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, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 30, 2015 0.3000 0.3000 0.2900 0.2900 45,800 -0.02(-4.92%)
Dec 29, 2015 0.3300 0.3300 0.3000 0.3050 32,600 -0.03(-7.58%)
Dec 28, 2015 0.3300 0.3300 0.3300 0.3300 250 +0.00(+0.03%)
Dec 24, 2015 0.3299 0.3299 0.3299 0 -0.00(-0.03%)
Dec 23, 2015 0.2901 0.3350 0.2901 0.3300 65,064 +0.05(+17.44%)
Dec 22, 2015 0.3000 0.3299 0.2810 0.2810 11,711 -0.02(-5.16%)
Dec 21, 2015 0.3000 0.3000 0.2900 0.2963 40,551 -0.00(-1.27%)
Dec 18, 2015 0.3300 0.3300 0.2720 0.3001 75,937 -0.03(-9.06%)
Dec 17, 2015 0.2850 0.3300 0.2850 0.3300 38,693 +0.01(+3.45%)
Dec 16, 2015 0.3000 0.3199 0.2710 0.3190 16,590 -0.00(-0.31%)
Dec 15, 2015 0.3200 0.3200 0.3200 0.3200 5,900 -0.01(-2.74%)
Dec 14, 2015 0.3000 0.3290 0.2800 0.3290 31,510 +0.04(+13.45%)
Dec 11, 2015 0.2950 0.3090 0.2900 0.2900 35,489 +0.00(+0.00%)
Dec 10, 2015 0.3100 0.3100 0.2900 0.2900 20,671 -0.04(-10.91%)
Dec 09, 2015 0.3310 0.3310 0.3100 0.3255 54,380 -0.01(-1.66%)
Dec 08, 2015 0.3100 0.3350 0.3100 0.3310 12,200 +0.02(+6.77%)
Dec 07, 2015 0.3206 0.3310 0.3100 0.3100 46,910 -0.01(-3.28%)
Dec 04, 2015 0.3300 0.3390 0.3205 0.3205 11,490 -0.01(-2.88%)
Dec 03, 2015 0.3490 0.3490 0.3300 0.3300 27,050 -0.02(-5.44%)
Dec 02, 2015 0.3500 0.3625 0.3200 0.3490 125,207 +0.01(+2.65%)
Dec 01, 2015 0.3100 0.3500 0.3000 0.3400 141,135 +0.04(+13.33%)
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%)
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.