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, 2018 0.0210 0.0290 0.0202 0.0270 781,900 +0.01(+31.71%)
Dec 28, 2018 0.0210 0.0250 0.0201 0.0205 223,500 -0.00(-18.00%)
Dec 27, 2018 0.0250 0.0260 0.0220 0.0250 209,492 +0.00(+14.16%)
Dec 26, 2018 0.0220 0.0250 0.0200 0.0219 827,603 -0.00(-0.90%)
Dec 24, 2018 0.0227 0.0250 0.0221 0.0221 40,000 +0.00(+0.00%)
Dec 21, 2018 0.0246 0.0250 0.0221 0.0221 130,900 -0.00(-10.89%)
Dec 20, 2018 0.0221 0.0250 0.0220 0.0248 252,376 -0.00(-4.62%)
Dec 19, 2018 0.0234 0.0280 0.0155 0.0260 1,087,809 -0.00(-13.04%)
Dec 18, 2018 0.0262 0.0369 0.0262 0.0299 290,000 -0.00(-5.08%)
Dec 17, 2018 0.0315 0.0315 0.0283 0.0315 25,644 -0.00(-13.46%)
Dec 14, 2018 0.0300 0.0364 0.0248 0.0364 161,500 +0.01(+42.75%)
Dec 13, 2018 0.0295 0.0300 0.0255 0.0255 181,361 -0.00(-15.00%)
Dec 12, 2018 0.0335 0.0370 0.0300 0.0300 115,155 -0.00(-2.60%)
Dec 11, 2018 0.0340 0.0340 0.0300 0.0308 49,710 -0.00(-9.41%)
Dec 10, 2018 0.0315 0.0340 0.0300 0.0340 96,407 +0.00(+0.59%)
Dec 07, 2018 0.0338 0.0338 0.0338 0.0338 2,500 -0.00(-2.03%)
Dec 06, 2018 0.0323 0.0375 0.0300 0.0345 52,733 +0.00(+0.58%)
Dec 04, 2018 0.0372 0.0372 0.0310 0.0343 21,900 +0.00(+1.48%)
Dec 03, 2018 0.0335 0.0395 0.0320 0.0338 86,300 -0.00(-3.43%)
Nov 30, 2018 0.0250 0.0390 0.0231 0.0350 513,600 +0.01(+40.56%)
Nov 29, 2018 0.0250 0.0280 0.0240 0.0249 920,091 -0.00(-0.40%)
Nov 28, 2018 0.0280 0.0280 0.0240 0.0250 285,695 -0.00(-10.71%)
Nov 27, 2018 0.0310 0.0310 0.0280 0.0280 91,325 -0.00(-8.50%)
Nov 26, 2018 0.0296 0.0310 0.0281 0.0306 21,568 +0.00(+2.00%)
Nov 23, 2018 0.0320 0.0330 0.0300 0.0300 155,700 -0.00(-9.09%)
Nov 21, 2018 0.0330 0.0330 0.0330 0 +0.01(+17.86%)
Nov 20, 2018 0.0320 0.0320 0.0260 0.0280 264,380 +0.00(+0.00%)
Nov 19, 2018 0.0320 0.0330 0.0250 0.0280 233,968 -0.01(-15.15%)
Nov 16, 2018 0.0340 0.0350 0.0320 0.0330 242,400 -0.00(-2.94%)
Nov 15, 2018 0.0320 0.0355 0.0320 0.0340 471,681 +0.00(+6.25%)
Nov 14, 2018 0.0323 0.0370 0.0320 0.0320 99,749 -0.01(-14.67%)
Nov 13, 2018 0.0368 0.0375 0.0368 0.0375 30,000 +0.00(+1.35%)
Nov 12, 2018 0.0405 0.0417 0.0368 0.0370 46,750 -0.00(-7.50%)
Nov 09, 2018 0.0375 0.0400 0.0365 0.0400 127,000 +0.00(+5.26%)
Nov 08, 2018 0.0390 0.0425 0.0310 0.0380 966,698 -0.00(-2.56%)
Nov 07, 2018 0.0402 0.0402 0.0375 0.0390 137,000 -0.00(-2.99%)
Nov 06, 2018 0.0397 0.0448 0.0397 0.0402 20,700 -0.00(-10.47%)
Nov 05, 2018 0.0420 0.0449 0.0391 0.0449 96,175 +0.00(+6.90%)
Nov 02, 2018 0.0420 0.0420 0.0410 0.0420 101,800 +0.00(+5.00%)
Nov 01, 2018 0.0425 0.0430 0.0400 0.0400 185,768 -0.00(-5.88%)
Oct 31, 2018 0.0425 0.0430 0.0425 0.0425 55,000 -0.00(-2.30%)
Oct 30, 2018 0.0425 0.0450 0.0389 0.0435 243,600 -0.00(-3.33%)
Oct 29, 2018 0.0490 0.0490 0.0425 0.0450 39,713 +0.00(+0.00%)
Oct 26, 2018 0.0425 0.0450 0.0425 0.0450 146,000 -0.00(-4.26%)
Oct 25, 2018 0.0470 0.0470 0.0470 0.0470 5,000 +0.00(+6.82%)
Oct 24, 2018 0.0450 0.0450 0.0440 0.0440 208,820 -0.00(-2.44%)
Oct 23, 2018 0.0440 0.0520 0.0440 0.0451 23,600 -0.00(-3.22%)
Oct 22, 2018 0.0426 0.0466 0.0426 0.0466 3,000 -0.00(-6.80%)
Oct 19, 2018 0.0460 0.0500 0.0460 0.0500 152,700 +0.00(+1.63%)
Oct 18, 2018 0.0475 0.0492 0.0461 0.0492 15,179 -0.00(-1.60%)
Oct 17, 2018 0.0470 0.0500 0.0460 0.0500 117,048 +0.00(+5.04%)
Oct 16, 2018 0.0545 0.0545 0.0470 0.0476 87,900 -0.00(-0.83%)
Oct 15, 2018 0.0511 0.0511 0.0480 0.0480 50,000 -0.01(-10.45%)
Oct 12, 2018 0.0520 0.0590 0.0520 0.0536 147,000 +0.00(+7.20%)
Oct 11, 2018 0.0500 0.0575 0.0500 0.0500 67,250 -0.00(-2.91%)
Oct 10, 2018 0.0500 0.0515 0.0470 0.0515 73,900 +0.01(+11.96%)
Oct 09, 2018 0.0525 0.0525 0.0460 0.0460 88,673 -0.00(-8.00%)
Oct 08, 2018 0.0540 0.0540 0.0500 0.0500 79,292 -0.00(-7.06%)
Oct 05, 2018 0.0580 0.0590 0.0500 0.0538 72,600 -0.00(-7.24%)
Oct 04, 2018 0.0575 0.0590 0.0575 0.0580 13,800 -0.00(-3.33%)
Oct 03, 2018 0.0670 0.0675 0.0600 0.0600 174,404 -0.01(-11.11%)
Oct 02, 2018 0.0600 0.0675 0.0600 0.0675 77,349 +0.01(+18.84%)
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.