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, 2021 23.00 27.00 22.05 22.05 10,055 -0.45(-2.00%)
Mar 30, 2021 17.85 23.00 13.00 22.50 21,199 +5.40(+31.58%)
Mar 29, 2021 18.25 18.25 16.01 17.10 10,113 -1.90(-10.00%)
Mar 26, 2021 18.57 19.99 18.00 19.00 4,300 +1.50(+8.57%)
Mar 25, 2021 21.85 22.10 16.93 17.50 17,953 -6.30(-26.47%)
Mar 24, 2021 25.00 26.75 22.37 23.80 14,228 -0.20(-0.83%)
Mar 23, 2021 24.50 27.00 22.50 24.00 10,728 +1.24(+5.45%)
Mar 22, 2021 21.20 26.49 18.50 22.76 21,969 -1.24(-5.17%)
Mar 19, 2021 25.60 26.40 21.20 24.00 8,200 -2.40(-9.09%)
Mar 18, 2021 32.00 34.00 26.40 26.40 12,696 -3.62(-12.06%)
Mar 17, 2021 21.00 35.99 18.10 30.02 43,881 +7.02(+30.52%)
Mar 16, 2021 23.50 25.00 20.86 23.00 12,642 -1.50(-6.12%)
Mar 15, 2021 26.00 27.15 19.50 24.50 24,449 -0.75(-2.97%)
Mar 12, 2021 25.90 30.00 20.00 25.25 42,400 +5.25(+26.25%)
Mar 11, 2021 15.49 27.77 14.89 20.00 38,967 +5.01(+33.42%)
Mar 10, 2021 13.22 15.49 13.22 14.99 16,031 +2.84(+23.37%)
Mar 09, 2021 13.00 15.50 10.75 12.15 10,325 -1.85(-13.21%)
Mar 08, 2021 8.200 15.00 8.200 14.00 32,179 +6.30(+81.82%)
Mar 05, 2021 7.700 8.050 7.700 7.700 200 +0.10(+1.32%)
Mar 04, 2021 7.600 7.600 7.600 7.600 260 -0.65(-7.88%)
Mar 03, 2021 8.000 8.250 7.500 8.250 3,435 +1.25(+17.86%)
Mar 02, 2021 7.750 7.750 7.000 7.000 1,056 -1.00(-12.50%)
Mar 01, 2021 7.750 8.000 7.750 8.000 555 +0.25(+3.23%)
Feb 26, 2021 7.060 7.750 6.370 7.750 900 +0.75(+10.71%)
Feb 25, 2021 7.000 7.000 7.000 15 +0.00(+0.00%)
Feb 24, 2021 6.880 7.000 6.180 7.000 1,269 -0.13(-1.82%)
Feb 23, 2021 7.150 7.150 6.870 7.130 605 +0.00(+0.00%)
Feb 22, 2021 7.130 7.130 7.130 7.130 116 +0.04(+0.56%)
Feb 19, 2021 7.850 7.850 7.090 7.090 2,600 -0.22(-3.01%)
Feb 18, 2021 7.310 7.310 7.310 48 +0.00(+0.00%)
Feb 17, 2021 7.310 7.310 7.310 7.310 326 -0.86(-10.53%)
Feb 16, 2021 8.150 8.170 7.750 8.170 2,326 -0.01(-0.06%)
Feb 12, 2021 7.850 8.175 7.850 8.175 400 +0.18(+2.19%)
Feb 11, 2021 6.490 8.250 6.490 8.000 12,878 +1.99(+33.11%)
Feb 10, 2021 6.170 6.170 6.010 6.010 323 -0.09(-1.48%)
Feb 09, 2021 6.150 6.200 6.000 6.100 3,339 +0.10(+1.67%)
Feb 08, 2021 5.990 6.000 5.920 6.000 2,094 +0.15(+2.56%)
Feb 05, 2021 5.850 5.850 5.850 5.850 100 +0.05(+0.86%)
Feb 04, 2021 6.000 6.000 5.800 5.800 3,052 -0.23(-3.81%)
Feb 03, 2021 6.030 6.030 6.030 6.030 142 +0.00(+0.00%)
Feb 02, 2021 6.020 6.030 6.020 6.030 208 -0.22(-3.52%)
Feb 01, 2021 6.000 6.250 6.000 6.250 273 -0.30(-4.58%)
Jan 29, 2021 6.000 6.550 5.850 6.550 1,600 +0.25(+3.97%)
Jan 28, 2021 6.025 6.300 6.025 6.300 1,047 +0.50(+8.62%)
Jan 27, 2021 5.850 6.250 5.800 5.800 1,786 +0.15(+2.65%)
Jan 26, 2021 5.650 5.650 5.650 104 +0.00(+0.00%)
Jan 25, 2021 5.650 5.650 5.650 63 +0.00(+0.00%)
Jan 22, 2021 5.650 5.650 5.650 87 +0.00(+0.00%)
Jan 21, 2021 5.650 5.650 5.650 5.650 125 +0.10(+1.80%)
Jan 20, 2021 5.550 5.550 5.550 5.550 107 +0.05(+0.91%)
Jan 19, 2021 5.600 5.780 5.500 5.500 1,777 +0.00(+0.00%)
Jan 15, 2021 5.650 5.650 5.500 5.500 500 -0.50(-8.33%)
Jan 14, 2021 5.350 6.000 5.350 6.000 868 +0.67(+12.57%)
Jan 13, 2021 5.200 5.330 5.200 5.330 1,269 -0.16(-2.91%)
Jan 12, 2021 5.295 5.490 5.295 5.490 1,065 +0.49(+9.80%)
Jan 11, 2021 5.175 5.350 3.900 5.000 1,881 -0.35(-6.54%)
Jan 08, 2021 5.175 5.350 5.175 5.350 300 +0.00(+0.00%)
Jan 07, 2021 5.000 5.350 5.000 5.350 2,222 +0.35(+7.00%)
Jan 06, 2021 4.625 5.000 4.625 5.000 1,549 +0.40(+8.70%)
Jan 05, 2021 4.600 4.600 4.600 4.600 220 +0.10(+2.22%)
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.