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 (%)
Feb 28, 2020 3.800 4.140 3.750 4.140 1,400 +0.34(+8.95%)
Feb 27, 2020 4.000 4.000 3.750 3.800 1,242 -0.20(-5.00%)
Feb 26, 2020 4.000 4.000 4.000 4.000 267 -0.25(-5.88%)
Feb 25, 2020 4.100 4.250 4.100 4.250 2,405 +0.25(+6.25%)
Feb 24, 2020 4.350 4.350 4.000 4.000 528 -0.70(-14.89%)
Feb 21, 2020 4.350 4.700 4.200 4.700 1,700 +0.50(+11.90%)
Feb 20, 2020 4.350 4.350 4.200 4.200 600 -0.50(-10.64%)
Feb 19, 2020 3.500 6.100 3.500 4.700 17,001 +0.95(+25.33%)
Feb 18, 2020 3.880 4.250 3.750 3.750 1,157 -0.13(-3.35%)
Feb 14, 2020 3.880 3.880 3.880 3.880 200 -0.12(-3.00%)
Feb 13, 2020 5.000 5.000 4.000 4.000 2,155 -1.24(-23.66%)
Feb 12, 2020 3.510 5.240 3.250 5.240 9,443 +1.73(+49.29%)
Feb 11, 2020 3.870 3.870 3.510 3.510 2,442 -0.50(-12.47%)
Feb 10, 2020 4.090 4.090 4.000 4.010 1,396 -0.08(-1.96%)
Feb 07, 2020 4.000 4.095 3.750 4.090 3,100 -0.24(-5.54%)
Feb 06, 2020 4.470 4.470 4.310 4.330 1,596 -0.28(-5.97%)
Feb 05, 2020 4.605 4.605 4.605 4.605 353 -0.38(-7.53%)
Feb 04, 2020 4.590 4.980 4.200 4.980 666 +0.03(+0.61%)
Feb 03, 2020 5.020 5.020 4.030 4.950 3,600 -0.16(-3.13%)
Jan 31, 2020 5.180 5.525 5.110 5.110 1,200 +5.04(+7436.87%)
Dec 31, 2019 0.0678 0.0678 0.0678 0 +0.01(+13.00%)
Dec 30, 2019 0.0558 0.0671 0.0550 0.0600 407,732 +0.00(+0.00%)
Dec 27, 2019 0.0600 0.0650 0.0600 0.0600 429,200 +0.00(+3.45%)
Dec 26, 2019 0.0580 0.0620 0.0505 0.0580 677,440 -0.00(-3.33%)
Dec 24, 2019 0.0640 0.0640 0.0500 0.0600 402,800 +0.00(+1.69%)
Dec 23, 2019 0.0520 0.0600 0.0520 0.0590 847,815 +0.01(+13.46%)
Dec 20, 2019 0.0490 0.0520 0.0420 0.0520 167,600 +0.00(+4.00%)
Dec 19, 2019 0.0535 0.0590 0.0420 0.0500 637,364 +0.00(+4.17%)
Dec 18, 2019 0.0400 0.0480 0.0386 0.0480 149,268 +0.01(+19.40%)
Dec 17, 2019 0.0441 0.0480 0.0400 0.0402 112,000 +0.00(+0.50%)
Dec 16, 2019 0.0480 0.0480 0.0400 0.0400 125,950 -0.00(-10.91%)
Dec 13, 2019 0.0410 0.0490 0.0400 0.0449 119,000 -0.00(-0.22%)
Dec 12, 2019 0.0490 0.0490 0.0360 0.0450 237,511 -0.00(-8.16%)
Dec 11, 2019 0.0415 0.0490 0.0360 0.0490 488,344 -0.00(-2.00%)
Dec 10, 2019 0.0530 0.0530 0.0400 0.0500 119,000 -0.00(-5.66%)
Dec 09, 2019 0.0500 0.0530 0.0450 0.0530 95,040 +0.00(+6.00%)
Dec 06, 2019 0.0450 0.0500 0.0450 0.0500 66,900 +0.00(+0.00%)
Dec 05, 2019 0.0450 0.0500 0.0450 0.0500 65,500 +0.00(+0.20%)
Dec 04, 2019 0.0424 0.0499 0.0420 0.0499 45,350 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0499 0.0400 0.0499 34,900 -0.00(-0.20%)
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.