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, 2017 0.1150 0.1200 0.0860 0.0954 72,238 -0.02(-20.50%)
Mar 30, 2017 0.1150 0.1200 0.1150 0.1200 65,901 +0.00(+0.00%)
Mar 29, 2017 0.1210 0.1230 0.1200 0.1200 155,433 -0.00(-1.64%)
Mar 28, 2017 0.1230 0.1300 0.1110 0.1220 33,817 -0.00(-0.81%)
Mar 27, 2017 0.1230 0.1230 0.1230 0.1230 756 -0.02(-12.14%)
Mar 24, 2017 0.1270 0.1400 0.1270 0.1400 7,600 +0.01(+11.02%)
Mar 23, 2017 0.1400 0.1400 0.1261 0.1261 13,750 -0.01(-9.93%)
Mar 22, 2017 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Mar 21, 2017 0.1230 0.1400 0.1230 0.1400 11,250 +0.00(+0.00%)
Mar 20, 2017 0.1450 0.1450 0.1361 0.1400 15,240 -0.00(-3.45%)
Mar 17, 2017 0.1450 0.1500 0.1450 0.1450 37,799 -0.01(-3.33%)
Mar 16, 2017 0.1450 0.1500 0.1450 0.1500 30,275 +0.01(+3.45%)
Mar 15, 2017 0.1420 0.1450 0.1420 0.1450 62,120 +0.00(+0.00%)
Mar 14, 2017 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Mar 13, 2017 0.1450 0.1462 0.1450 0.1450 80,655 -0.00(-1.57%)
Mar 10, 2017 0.1450 0.1473 0.1450 0.1473 45,000 -0.00(-0.47%)
Mar 09, 2017 0.1400 0.1480 0.1350 0.1480 28,445 +0.01(+5.71%)
Mar 08, 2017 0.1389 0.1400 0.1350 0.1400 124,848 +0.00(+0.00%)
Mar 07, 2017 0.1375 0.1400 0.1350 0.1400 77,692 +0.01(+3.70%)
Mar 06, 2017 0.1400 0.1400 0.1350 0.1350 56,806 +0.00(+0.00%)
Mar 03, 2017 0.1301 0.1400 0.1301 0.1350 38,940 +0.00(+3.77%)
Mar 02, 2017 0.1434 0.1434 0.1301 0.1301 18,400 -0.01(-7.07%)
Mar 01, 2017 0.1435 0.1435 0.1298 0.1400 38,665 +0.00(+3.52%)
Feb 28, 2017 0.1300 0.1400 0.1300 0.1352 80,913 +0.01(+7.81%)
Feb 27, 2017 0.1130 0.1260 0.1130 0.1255 9,050 -0.00(-0.52%)
Feb 24, 2017 0.1100 0.1435 0.0975 0.1261 179,600 +0.02(+14.64%)
Feb 23, 2017 0.1050 0.1100 0.1000 0.1100 60,541 +0.01(+4.76%)
Feb 22, 2017 0.1150 0.1150 0.1000 0.1050 78,405 -0.01(-9.17%)
Feb 21, 2017 0.1155 0.1156 0.1155 0.1156 44,385 -0.00(-0.26%)
Feb 16, 2017 0.1159 0.1159 0.1159 0 -0.01(-10.85%)
Feb 15, 2017 0.1255 0.1300 0.1160 0.1300 11,145 -0.00(-3.35%)
Feb 14, 2017 0.1300 0.1461 0.1300 0.1345 47,000 +0.00(+0.79%)
Feb 13, 2017 0.1300 0.1479 0.1260 0.1335 68,940 +0.00(+3.37%)
Feb 10, 2017 0.1180 0.1335 0.1168 0.1291 25,100 +0.01(+7.58%)
Feb 08, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.74%)
Feb 07, 2017 0.1220 0.1330 0.1070 0.1260 45,193 -0.01(-10.02%)
Feb 06, 2017 0.1480 0.1480 0.1400 0.1400 16,512 -0.00(-2.41%)
Feb 02, 2017 0.1434 0.1434 0.1434 0 -0.00(-1.84%)
Feb 01, 2017 0.1387 0.1461 0.1200 0.1461 67,620 +0.01(+5.36%)
Jan 31, 2017 0.1500 0.1500 0.1365 0.1387 5,200 -0.00(-0.93%)
Jan 30, 2017 0.1500 0.1600 0.1400 0.1400 75,532 -0.01(-6.67%)
Jan 27, 2017 0.1385 0.1500 0.1385 0.1500 16,333 +0.01(+7.14%)
Jan 26, 2017 0.1333 0.1400 0.1333 0.1400 29,000 -0.01(-6.29%)
Jan 24, 2017 0.1494 0.1494 0.1494 50 +0.02(+12.08%)
Jan 23, 2017 0.1333 0.1333 0.1333 0.1333 15,500 -0.01(-9.87%)
Jan 20, 2017 0.1400 0.1492 0.1400 0.1479 10,500 +0.01(+5.72%)
Jan 19, 2017 0.1370 0.1400 0.1370 0.1399 9,696 -0.00(-0.07%)
Jan 18, 2017 0.1321 0.1470 0.1321 0.1400 42,925 +0.01(+3.70%)
Jan 17, 2017 0.1500 0.1500 0.1301 0.1350 110,971 -0.02(-12.34%)
Jan 13, 2017 0.1540 0.1540 0.1540 0 +0.02(+18.46%)
Jan 12, 2017 0.1550 0.1552 0.1290 0.1300 25,608 -0.02(-16.13%)
Jan 11, 2017 0.1599 0.1599 0.1462 0.1550 51,481 -0.02(-11.38%)
Jan 10, 2017 0.1749 0.1749 0.1749 0.1749 100 +0.02(+12.12%)
Jan 09, 2017 0.1560 0.1560 0.1560 0.1560 13,000 +0.00(+0.65%)
Jan 06, 2017 0.1580 0.1799 0.1550 0.1550 83,002 -0.00(-1.90%)
Jan 05, 2017 0.1579 0.1580 0.1550 0.1580 20,100 +0.00(+1.94%)
Jan 04, 2017 0.1664 0.1820 0.1550 0.1550 66,716 -0.02(-10.92%)
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.