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 (%)
Mar 31, 2016 0.2500 0.2550 0.2500 0.2550 3,183 +0.01(+2.00%)
Mar 30, 2016 0.2500 0.2800 0.2490 0.2500 47,934 +0.00(+0.40%)
Mar 29, 2016 0.3000 0.3000 0.2100 0.2490 267,223 -0.05(-17.00%)
Mar 28, 2016 0.2701 0.3000 0.2700 0.3000 23,340 +0.01(+3.48%)
Mar 24, 2016 0.2899 0.2899 0.2899 0 +0.01(+3.91%)
Mar 23, 2016 0.2700 0.2790 0.2600 0.2790 34,866 +0.00(+1.45%)
Mar 22, 2016 0.2900 0.2900 0.2600 0.2750 79,113 -0.01(-1.79%)
Mar 21, 2016 0.2800 0.2900 0.2791 0.2800 26,798 +0.00(+0.00%)
Mar 18, 2016 0.2900 0.2999 0.2800 0.2800 16,000 -0.02(-6.67%)
Mar 17, 2016 0.2800 0.3000 0.2800 0.3000 7,116 +0.00(+0.00%)
Mar 16, 2016 0.2949 0.3000 0.2850 0.3000 40,816 +0.03(+10.66%)
Mar 15, 2016 0.2950 0.2950 0.2711 0.2711 18,108 -0.02(-8.10%)
Mar 14, 2016 0.2800 0.2950 0.2800 0.2950 8,650 +0.02(+7.27%)
Mar 11, 2016 0.2750 0.2750 0.2750 0.2750 3,900 +0.01(+1.85%)
Mar 10, 2016 0.2800 0.2819 0.2650 0.2700 24,207 -0.01(-3.57%)
Mar 09, 2016 0.2920 0.2920 0.2800 0.2800 23,810 -0.02(-6.67%)
Mar 08, 2016 0.2900 0.3023 0.2900 0.3000 43,544 +0.02(+5.26%)
Mar 07, 2016 0.2810 0.2850 0.2800 0.2850 36,454 -0.01(-4.84%)
Mar 04, 2016 0.2810 0.3000 0.2810 0.2995 15,131 +0.01(+2.46%)
Mar 03, 2016 0.2830 0.2923 0.2810 0.2923 48,405 +0.00(+0.97%)
Mar 02, 2016 0.2900 0.2900 0.2850 0.2895 22,100 -0.00(-0.02%)
Mar 01, 2016 0.2950 0.3047 0.2800 0.2895 66,823 +0.01(+3.37%)
Feb 29, 2016 0.2917 0.3242 0.2800 0.2801 40,761 -0.01(-3.98%)
Feb 26, 2016 0.2971 0.3058 0.2917 0.2917 1,548 -0.03(-8.84%)
Feb 25, 2016 0.3199 0.3200 0.3051 0.3200 22,400 +0.00(+0.03%)
Feb 24, 2016 0.2900 0.3199 0.2850 0.3199 55,369 +0.02(+6.63%)
Feb 23, 2016 0.2911 0.3000 0.2900 0.3000 53,029 +0.01(+3.09%)
Feb 22, 2016 0.3000 0.3005 0.2910 0.2910 56,329 -0.03(-8.95%)
Feb 19, 2016 0.2921 0.3199 0.2920 0.3196 84,354 -0.00(-0.13%)
Feb 18, 2016 0.3290 0.3290 0.2922 0.3200 8,851 -0.01(-3.00%)
Feb 17, 2016 0.3280 0.3299 0.2911 0.3299 25,103 +0.04(+13.37%)
Feb 16, 2016 0.3290 0.3300 0.2910 0.2910 61,739 -0.04(-12.08%)
Feb 12, 2016 0.3310 0.3310 0.3310 0 +0.05(+16.14%)
Feb 11, 2016 0.3000 0.3031 0.2850 0.2850 61,321 -0.03(-8.06%)
Feb 10, 2016 0.3298 0.3298 0.3100 0.3100 4,846 +0.00(+0.00%)
Feb 09, 2016 0.3200 0.3310 0.3000 0.3100 28,013 -0.01(-3.16%)
Feb 08, 2016 0.3100 0.3299 0.3095 0.3201 17,046 +0.01(+3.26%)
Feb 05, 2016 0.3000 0.3100 0.3000 0.3100 21,157 -0.01(-3.09%)
Feb 04, 2016 0.3000 0.3199 0.2950 0.3199 26,092 +0.02(+6.63%)
Feb 03, 2016 0.3150 0.3150 0.3000 0.3000 9,004 -0.01(-3.23%)
Feb 02, 2016 0.3300 0.3300 0.3000 0.3100 53,943 -0.02(-6.06%)
Feb 01, 2016 0.2820 0.3350 0.2820 0.3300 48,030 +0.00(+0.00%)
Jan 29, 2016 0.2950 0.3300 0.2950 0.3300 19,625 +0.02(+7.14%)
Jan 28, 2016 0.3104 0.3104 0.2950 0.3080 8,389 +0.01(+2.43%)
Jan 27, 2016 0.3045 0.3045 0.2950 0.3007 20,530 -0.00(-1.25%)
Jan 26, 2016 0.3045 0.3045 0.3000 0.3045 9,600 +0.00(+0.00%)
Jan 25, 2016 0.3150 0.3292 0.3000 0.3045 46,600 -0.01(-1.77%)
Jan 22, 2016 0.3000 0.3100 0.2900 0.3100 93,551 +0.01(+3.33%)
Jan 21, 2016 0.2900 0.3000 0.2900 0.3000 25,010 +0.00(+0.00%)
Jan 20, 2016 0.3000 0.3000 0.2900 0.3000 43,563 -0.01(-3.23%)
Jan 19, 2016 0.3100 0.3100 0.2900 0.3100 39,470 +0.00(+0.03%)
Jan 15, 2016 0.3099 0.3099 0.3099 0 -0.00(-0.03%)
Jan 14, 2016 0.3000 0.3100 0.3000 0.3100 4,400 +0.01(+3.33%)
Jan 13, 2016 0.3000 0.3050 0.2980 0.3000 42,906 +0.00(+0.00%)
Jan 12, 2016 0.3199 0.3199 0.3000 0.3000 9,000 +0.00(+0.00%)
Jan 11, 2016 0.3100 0.3100 0.3000 0.3000 11,350 -0.01(-3.23%)
Jan 08, 2016 0.3100 0.3244 0.3100 0.3100 49,249 +0.01(+3.33%)
Jan 07, 2016 0.3050 0.3246 0.2980 0.3000 22,200 +0.00(+0.64%)
Jan 06, 2016 0.3349 0.3400 0.2981 0.2981 40,400 -0.02(-6.84%)
Jan 05, 2016 0.3121 0.3299 0.3121 0.3200 31,100 +0.03(+10.31%)
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.