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, 2022 0.6891 0 +0.04(+6.02%)
Dec 29, 2022 0.6571 0.6900 0.6500 0.6500 4,230 -0.01(-0.96%)
Dec 28, 2022 0.6563 0.6563 0.6563 0.6563 110 -0.01(-1.71%)
Dec 27, 2022 0.6100 0.6677 0.6100 0.6677 400 +0.06(+9.42%)
Dec 23, 2022 0.6102 0.6102 0.6102 0.6102 750 -0.10(-13.61%)
Dec 22, 2022 0.7064 0.7064 0.6100 0.7063 8,000 +0.09(+13.90%)
Dec 21, 2022 0.6201 0.6201 0.6201 0.6201 1,460 -0.02(-3.11%)
Dec 20, 2022 0.7500 0.7500 0.6250 0.6400 2,602 -0.18(-22.42%)
Dec 19, 2022 0.6500 0.8250 0.6500 0.8250 2,000 +0.07(+10.00%)
Dec 16, 2022 0.6500 0.7500 0.6500 0.7500 2,575 +0.00(+0.00%)
Dec 15, 2022 0.7500 0.7500 0.7500 0.7500 2,000 +0.04(+5.03%)
Dec 14, 2022 0.7501 0.7501 0.7141 0.7141 1,750 -0.14(-15.99%)
Dec 13, 2022 0.7000 0.8500 0.7000 0.8500 534 +0.16(+24.07%)
Dec 12, 2022 0.7651 0.8500 0.6851 0.6851 2,147 +0.01(+0.75%)
Dec 09, 2022 0.7150 0.7150 0.6800 0.6800 5,080 -0.07(-9.33%)
Dec 06, 2022 0.7500 40 +0.10(+15.38%)
Dec 05, 2022 0.6500 0.6500 0.6500 0.6500 4,609 -0.20(-23.53%)
Dec 02, 2022 0.6900 0.8700 0.6201 0.8500 31,136 +0.13(+18.72%)
Dec 01, 2022 0.7160 0.7160 0.7160 0.7160 1,235 -0.16(-18.17%)
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%)
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.