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 30, 2016 0.1599 0.1599 0.1599 0 +0.01(+6.60%)
Dec 29, 2016 0.1601 0.1700 0.1500 0.1500 99,282 -0.01(-6.25%)
Dec 28, 2016 0.1601 0.1780 0.1600 0.1600 30,200 +0.00(+0.00%)
Dec 27, 2016 0.1600 0.1850 0.1600 0.1600 28,976 -0.03(-15.79%)
Dec 22, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 20, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 19, 2016 0.1880 0.2000 0.1800 0.1850 86,063 -0.02(-7.50%)
Dec 16, 2016 0.1870 0.2000 0.1870 0.2000 10,100 +0.01(+6.95%)
Dec 15, 2016 0.1893 0.1900 0.1870 0.1870 5,200 -0.00(-1.58%)
Dec 14, 2016 0.1870 0.2000 0.1870 0.1900 10,800 +0.00(+1.06%)
Dec 13, 2016 0.1880 0.1880 0.1880 0.1880 2,000 +0.00(+1.62%)
Dec 12, 2016 0.1885 0.1885 0.1850 0.1850 2,685 -0.02(-7.50%)
Dec 09, 2016 0.1905 0.2000 0.1905 0.2000 9,300 +0.00(+0.00%)
Dec 08, 2016 0.2000 0.2180 0.1900 0.2000 211,800 +0.00(+0.50%)
Dec 07, 2016 0.1800 0.1990 0.1800 0.1990 13,075 +0.02(+10.37%)
Dec 06, 2016 0.1810 0.1847 0.1801 0.1803 23,944 -0.02(-9.85%)
Dec 05, 2016 0.1900 0.2023 0.1900 0.2000 134,495 +0.02(+11.11%)
Dec 02, 2016 0.1990 0.1990 0.1800 0.1800 5,500 -0.01(-2.70%)
Dec 01, 2016 0.1844 0.1850 0.1800 0.1850 21,148 -0.01(-7.04%)
Nov 29, 2016 0.1990 0.1990 0.1990 0 +0.01(+4.74%)
Nov 28, 2016 0.2000 0.2000 0.1750 0.1900 11,744 -0.03(-12.84%)
Nov 25, 2016 0.2180 0.2180 0.2180 0.2180 501 +0.02(+12.23%)
Nov 23, 2016 0.1943 0.1943 0.1943 0 -0.01(-2.88%)
Nov 22, 2016 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+12.93%)
Nov 21, 2016 0.1990 0.1990 0.1760 0.1771 25,550 -0.02(-11.45%)
Nov 18, 2016 0.1851 0.2000 0.1851 0.2000 5,550 +0.00(+0.00%)
Nov 17, 2016 0.1923 0.2000 0.1900 0.2000 17,450 +0.00(+0.00%)
Nov 16, 2016 0.1880 0.2180 0.1880 0.2000 14,850 +0.00(+0.00%)
Nov 15, 2016 0.1900 0.2000 0.1900 0.2000 12,350 +0.01(+5.26%)
Nov 14, 2016 0.2000 0.2040 0.1900 0.1900 20,383 -0.01(-5.00%)
Nov 11, 2016 0.2012 0.2012 0.2000 0.2000 1,250 +0.00(+0.00%)
Nov 10, 2016 0.1980 0.2000 0.1980 0.2000 13,900 +0.00(+1.01%)
Nov 09, 2016 0.1980 0.1988 0.1980 0.1980 5,750 -0.00(-1.00%)
Nov 08, 2016 0.1700 0.2000 0.1700 0.2000 29,350 +0.03(+17.65%)
Nov 07, 2016 0.2000 0.2000 0.1700 0.1700 8,100 +0.00(+0.00%)
Nov 04, 2016 0.1710 0.1855 0.1700 0.1700 10,020 -0.02(-10.53%)
Nov 03, 2016 0.1510 0.2100 0.1510 0.1900 25,600 +0.01(+2.70%)
Nov 02, 2016 0.1900 0.1900 0.1710 0.1850 27,750 -0.01(-2.63%)
Nov 01, 2016 0.1790 0.2110 0.1790 0.1900 17,361 +0.01(+6.20%)
Oct 31, 2016 0.1884 0.1884 0.1700 0.1789 105,787 -0.01(-3.82%)
Oct 28, 2016 0.1999 0.2200 0.1860 0.1860 32,100 -0.02(-7.46%)
Oct 27, 2016 0.2010 0.2010 0.1885 0.2010 69,660 +0.01(+4.11%)
Oct 26, 2016 0.1910 0.1931 0.1910 0.1931 6,000 -0.01(-3.47%)
Oct 25, 2016 0.2000 0.2000 0.2000 0.2000 5,050 +0.00(+0.00%)
Oct 24, 2016 0.1900 0.2058 0.1850 0.2000 77,809 -0.01(-2.82%)
Oct 21, 2016 0.1801 0.2058 0.1801 0.2058 3,813 +0.02(+8.32%)
Oct 20, 2016 0.2058 0.2058 0.1900 0.1900 42,337 -0.00(-0.05%)
Oct 19, 2016 0.1900 0.2058 0.1900 0.1901 8,500 -0.01(-3.45%)
Oct 18, 2016 0.2039 0.2039 0.1910 0.1969 85,200 -0.01(-2.62%)
Oct 17, 2016 0.2099 0.2099 0.2010 0.2022 5,750 -0.01(-3.67%)
Oct 14, 2016 0.2010 0.2099 0.2010 0.2099 45,100 +0.01(+4.95%)
Oct 13, 2016 0.1923 0.2160 0.1900 0.2000 162,172 -0.01(-6.98%)
Oct 12, 2016 0.2000 0.2150 0.2000 0.2150 6,550 +0.02(+13.10%)
Oct 11, 2016 0.2061 0.2159 0.1901 0.1901 14,000 +0.00(+0.05%)
Oct 10, 2016 0.2000 0.2000 0.1900 0.1900 15,098 +0.00(+0.00%)
Oct 07, 2016 0.2179 0.2179 0.1900 0.1900 90,806 -0.03(-12.80%)
Oct 06, 2016 0.2139 0.2180 0.2000 0.2179 57,900 -0.00(-0.91%)
Oct 05, 2016 0.1900 0.2199 0.1900 0.2199 9,000 -0.00(-0.05%)
Oct 04, 2016 0.2150 0.2200 0.1910 0.2200 55,100 +0.02(+11.68%)
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.