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 (%)
Apr 30, 2015 0.2501 0.2501 0.2500 0.2500 12,800 -0.01(-3.85%)
Apr 29, 2015 0.2600 0.2600 0.2600 0.2600 15,200 +0.00(+0.00%)
Apr 28, 2015 0.2318 0.3399 0.2201 0.2600 49,923 +0.01(+4.04%)
Apr 27, 2015 0.2799 0.2800 0.2400 0.2499 128,480 -0.03(-10.72%)
Apr 24, 2015 0.3300 0.3300 0.2520 0.2799 171,526 -0.05(-14.14%)
Apr 23, 2015 0.3400 0.3500 0.3105 0.3260 189,053 +0.03(+8.41%)
Apr 22, 2015 0.2901 0.3450 0.2901 0.3007 76,651 +0.02(+7.43%)
Apr 21, 2015 0.3000 0.3000 0.2710 0.2799 81,224 -0.02(-6.76%)
Apr 20, 2015 0.3600 0.3600 0.2921 0.3002 103,200 -0.05(-14.23%)
Apr 17, 2015 0.3500 0.3700 0.3400 0.3500 110,505 +0.00(+0.72%)
Apr 16, 2015 0.3350 0.3900 0.3300 0.3475 172,030 +0.04(+12.10%)
Apr 15, 2015 0.2700 0.3200 0.2700 0.3100 250,091 +0.04(+15.24%)
Apr 14, 2015 0.2299 0.2700 0.2299 0.2690 110,050 +0.05(+25.12%)
Apr 13, 2015 0.2790 0.2790 0.2100 0.2150 76,622 -0.02(-10.42%)
Apr 10, 2015 0.2800 0.3000 0.2400 0.2400 126,685 -0.04(-14.29%)
Apr 09, 2015 0.2400 0.2800 0.2400 0.2800 222,412 +0.04(+16.67%)
Apr 08, 2015 0.2487 0.2487 0.2396 0.2400 25,300 -0.01(-3.46%)
Apr 07, 2015 0.2499 0.2499 0.1950 0.2486 140,133 -0.00(-0.52%)
Apr 06, 2015 0.2399 0.2499 0.2399 0.2499 12,900 +0.01(+4.17%)
Apr 02, 2015 0.2399 0.2399 0.2399 0 -0.00(-0.04%)
Apr 01, 2015 0.2398 0.2400 0.2398 0.2400 18,800 +0.04(+19.34%)
Mar 31, 2015 0.2400 0.2400 0.2011 0.2011 17,666 -0.05(-19.56%)
Mar 30, 2015 0.2500 0.2500 0.2500 0.2500 2,160 +0.01(+4.17%)
Mar 27, 2015 0.2400 0.2400 0.2300 0.2400 15,265 +0.00(+0.00%)
Mar 26, 2015 0.2051 0.2400 0.2051 0.2400 2,048 +0.00(+0.00%)
Mar 25, 2015 0.2400 0.2400 0.2011 0.2400 4,709 +0.00(+0.04%)
Mar 24, 2015 0.2500 0.2639 0.2000 0.2399 107,782 -0.00(-0.02%)
Mar 23, 2015 0.2600 0.2600 0.2250 0.2399 15,372 -0.02(-7.68%)
Mar 20, 2015 0.2450 0.2600 0.2251 0.2599 228,505 -0.02(-7.11%)
Mar 19, 2015 0.2799 0.2799 0.2364 0.2798 96,700 -0.00(-0.04%)
Mar 18, 2015 0.2515 0.2799 0.2500 0.2799 73,770 +0.03(+12.00%)
Mar 17, 2015 0.2600 0.2600 0.2499 0.2499 62,000 -0.03(-11.98%)
Mar 16, 2015 0.2800 0.2839 0.2600 0.2839 47,440 +0.01(+5.15%)
Mar 13, 2015 0.2701 0.2800 0.2699 0.2700 37,301 -0.04(-12.90%)
Mar 12, 2015 0.3000 0.3100 0.2600 0.3100 84,327 +0.01(+3.33%)
Mar 11, 2015 0.3100 0.3195 0.3000 0.3000 45,022 +0.01(+3.45%)
Mar 10, 2015 0.2800 0.2900 0.2800 0.2900 25,000 +0.00(+0.00%)
Mar 09, 2015 0.3197 0.3197 0.2700 0.2900 34,080 -0.03(-9.35%)
Mar 06, 2015 0.3300 0.4000 0.2800 0.3199 132,437 -0.01(-1.57%)
Mar 05, 2015 0.3000 0.3250 0.2900 0.3250 93,615 +0.03(+8.33%)
Mar 04, 2015 0.3000 0.2750 0.3000 26,900 +0.01(+3.45%)
Mar 03, 2015 0.2700 0.3000 0.2621 0.2900 53,560 +0.02(+9.02%)
Mar 02, 2015 0.2998 0.3000 0.2600 0.2660 53,720 -0.03(-11.30%)
Feb 27, 2015 0.3200 0.3200 0.2601 0.2999 88,138 -0.02(-6.28%)
Feb 26, 2015 0.2997 0.3200 0.2821 0.3200 74,758 +0.02(+6.77%)
Feb 25, 2015 0.2900 0.2997 0.2900 0.2997 6,461 +0.01(+3.34%)
Feb 24, 2015 0.2998 0.2998 0.2820 0.2900 59,713 -0.01(-3.30%)
Feb 23, 2015 0.3149 0.3149 0.2999 0.2999 1,897 -0.02(-4.82%)
Feb 20, 2015 0.3199 0.3200 0.2801 0.3151 76,705 -0.00(-1.50%)
Feb 19, 2015 0.3300 0.3300 0.3000 0.3199 44,617 +0.02(+6.60%)
Feb 18, 2015 0.3110 0.3490 0.3000 0.3001 218,356 -0.05(-14.01%)
Feb 17, 2015 0.3200 0.3500 0.3100 0.3490 50,523 +0.03(+9.06%)
Feb 13, 2015 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Feb 12, 2015 0.3160 0.3900 0.3000 0.3800 100,610 +0.12(+43.97%)
Feb 11, 2015 0.3180 0.3180 0.2639 0.2639 6,956 -0.06(-17.52%)
Feb 10, 2015 0.3400 0.3400 0.3200 0.3200 12,600 -0.02(-5.88%)
Feb 09, 2015 0.3299 0.3400 0.3001 0.3400 12,830 +0.01(+3.06%)
Feb 06, 2015 0.3500 0.3500 0.2850 0.3299 40,740 -0.02(-5.72%)
Feb 05, 2015 0.4022 0.4840 0.3054 0.3499 44,347 -0.06(-15.46%)
Feb 04, 2015 0.3699 0.4140 0.2700 0.4139 92,756 +0.02(+4.81%)
Feb 03, 2015 0.4200 0.4200 0.3000 0.3949 142,999 -0.03(-5.98%)
Feb 02, 2015 0.4200 0.4200 0.4200 0.4200 14,617 +0.00(+0.00%)
Jan 29, 2015 0.4200 0.4200 0.4200 0 -0.07(-14.29%)
Jan 28, 2015 0.4500 0.5100 0.4200 0.4900 62,162 +0.05(+11.36%)
Jan 27, 2015 0.4401 0.4700 0.4400 0.4400 40,814 -0.07(-13.73%)
Jan 26, 2015 0.5100 0.5100 0.4400 0.5100 2,790 +0.00(+0.00%)
Jan 23, 2015 0.4500 0.5100 0.4500 0.5100 500 +0.00(+0.00%)
Jan 22, 2015 0.5499 0.5499 0.4301 0.5100 20,938 -0.04(-7.42%)
Jan 21, 2015 0.6300 0.6300 0.5000 0.5509 93,301 +0.05(+10.15%)
Jan 20, 2015 0.5400 0.5800 0.5001 0.5001 18,640 -0.10(-16.65%)
Jan 16, 2015 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Jan 15, 2015 0.4200 0.6200 0.4100 0.5900 95,542 +0.17(+40.51%)
Jan 14, 2015 0.4000 0.4199 0.3250 0.4199 17,425 +0.02(+4.97%)
Jan 13, 2015 0.4000 0 +0.05(+14.22%)
Jan 12, 2015 0.4300 0.4300 0.3501 0.3502 78,900 -0.08(-18.56%)
Jan 09, 2015 0.4300 0.4500 0.4300 0.4300 14,224 +0.02(+4.88%)
Jan 08, 2015 0.4100 0.4200 0.3810 0.4100 120,100 +0.00(+0.00%)
Jan 07, 2015 0.4100 0.5100 0.3800 0.4100 12,423 +0.01(+2.50%)
Jan 06, 2015 0.5000 0.5000 0.3800 0.4000 43,401 -0.03(-6.98%)
Jan 05, 2015 0.4300 0.4700 0.3900 0.4300 20,732 +0.02(+4.12%)
Jan 02, 2015 0.5300 0.5300 0.3801 0.4130 42,084 +0.01(+3.25%)
Dec 31, 2014 0.4000 0.4000 0.4000 0 -0.15(-27.13%)
Dec 30, 2014 0.5872 0.5872 0.4500 0.5489 19,200 -0.04(-6.52%)
Dec 29, 2014 0.6194 0.6194 0.4050 0.5872 48,449 -0.01(-2.13%)
Dec 26, 2014 0.6898 0.6898 0.5601 0.6000 15,860 -0.10(-14.13%)
Dec 24, 2014 0.6987 0.6987 0.6987 0 -0.02(-2.94%)
Dec 23, 2014 0.7200 0.7400 0.5700 0.7199 39,485 -0.06(-7.71%)
Dec 22, 2014 0.8100 0.8100 0.6890 0.7800 34,530 -0.03(-3.70%)
Dec 19, 2014 0.7351 0.8100 0.7200 0.8100 72,247 +0.00(+0.00%)
Dec 18, 2014 0.7201 0.8200 0.7201 0.8100 5,235 +0.01(+1.25%)
Dec 17, 2014 0.8490 0.8490 0.7999 0.8000 8,310 +0.04(+5.26%)
Dec 16, 2014 0.8800 0.7300 0.7600 47,225 -0.07(-8.42%)
Dec 15, 2014 0.8500 0.8600 0.8151 0.8299 10,746 +0.03(+3.74%)
Dec 12, 2014 1.070 1.100 0.8000 0.8000 36,464 -0.24(-23.08%)
Dec 11, 2014 0.9400 1.040 0.8300 1.040 32,735 +0.04(+4.00%)
Dec 10, 2014 1.130 1.130 0.9200 1.000 46,592 -0.20(-16.67%)
Dec 09, 2014 0.9200 1.200 0.9000 1.200 32,118 +0.21(+21.21%)
Dec 08, 2014 1.140 1.140 0.8301 0.9900 33,521 -0.11(-10.00%)
Dec 05, 2014 1.140 1.350 1.090 1.100 31,590 +0.02(+1.85%)
Dec 04, 2014 1.100 1.140 1.080 1.080 4,728 +0.01(+0.93%)
Dec 03, 2014 1.050 1.100 0.8660 1.070 49,135 +0.27(+33.75%)
Dec 02, 2014 1.100 1.100 0.8000 0.8000 27,225 -0.34(-29.82%)
Dec 01, 2014 1.140 1.150 1.040 1.140 13,650 -0.01(-0.87%)
Nov 28, 2014 1.120 1.190 1.070 1.150 9,550 +0.01(+0.88%)
Nov 26, 2014 1.140 1.140 1.140 0 -0.10(-8.06%)
Nov 25, 2014 1.220 1.280 1.180 1.240 19,755 +0.04(+3.33%)
Nov 24, 2014 1.350 1.360 1.170 1.200 31,185 -0.15(-11.11%)
Nov 21, 2014 1.350 1.400 1.250 1.350 80,130 +0.05(+3.85%)
Nov 20, 2014 1.400 1.450 1.250 1.300 63,475 -0.01(-0.76%)
Nov 19, 2014 1.300 1.450 1.300 1.310 10,613 -0.13(-9.03%)
Nov 18, 2014 1.570 1.650 1.280 1.440 50,334 -0.06(-4.00%)
Nov 17, 2014 1.500 1.260 1.500 30,990 +0.02(+1.35%)
Nov 14, 2014 1.440 1.500 1.350 1.480 33,257 -0.02(-1.33%)
Nov 13, 2014 1.380 1.500 1.380 1.500 35,902 +0.13(+9.49%)
Nov 12, 2014 1.350 1.410 1.350 1.370 10,441 +0.01(+0.74%)
Nov 11, 2014 1.580 1.590 1.300 1.360 74,532 -0.25(-15.53%)
Nov 10, 2014 1.600 1.700 1.460 1.610 40,534 -0.02(-1.23%)
Nov 07, 2014 1.950 1.950 1.550 1.630 39,012 -0.23(-12.37%)
Nov 06, 2014 1.900 1.970 1.720 1.860 76,748 +0.01(+0.54%)
Nov 05, 2014 1.900 2.000 1.710 1.850 95,200 +0.14(+8.19%)
Nov 04, 2014 1.600 1.850 1.560 1.710 44,984 +0.16(+10.32%)
Nov 03, 2014 1.410 1.750 1.400 1.550 68,369 +0.23(+17.42%)
Oct 31, 2014 1.380 1.690 1.280 1.320 23,966 -0.07(-5.04%)
Oct 30, 2014 1.265 1.430 1.150 1.390 16,870 -0.01(-0.71%)
Oct 29, 2014 1.480 1.480 1.300 1.400 11,105 -0.07(-4.76%)
Oct 28, 2014 1.600 1.650 1.400 1.470 36,535 -0.08(-5.16%)
Oct 27, 2014 1.290 1.950 1.280 1.550 69,785 +0.27(+21.09%)
Oct 24, 2014 1.260 1.300 1.260 1.280 2,610 +0.08(+6.67%)
Oct 23, 2014 1.170 1.250 1.170 1.200 3,850 +0.04(+3.45%)
Oct 22, 2014 1.290 1.440 1.130 1.160 13,210 -0.14(-10.77%)
Oct 21, 2014 1.150 1.440 1.120 1.300 3,390 +0.18(+16.07%)
Oct 20, 2014 1.300 1.300 1.000 1.120 25,222 -0.18(-13.85%)
Oct 17, 2014 1.300 1.340 1.280 1.300 14,302 +0.01(+0.78%)
Oct 16, 2014 1.190 1.290 1.190 1.290 4,130 +0.13(+11.21%)
Oct 15, 2014 1.320 1.320 1.160 1.160 4,576 -0.16(-12.12%)
Oct 14, 2014 1.320 1.390 1.320 1.320 4,100 +0.01(+0.76%)
Oct 13, 2014 1.480 1.480 1.480 1.310 6,420 -0.17(-11.49%)
Oct 10, 2014 1.480 1.480 1.480 1.480 12,851 +0.00(+0.00%)
Oct 09, 2014 1.460 1.500 1.440 1.480 10,148 +0.03(+2.07%)
Oct 08, 2014 1.210 1.490 1.210 1.450 7,985 -0.05(-3.33%)
Oct 07, 2014 1.510 1.510 1.350 1.500 7,350 -0.02(-1.32%)
Oct 06, 2014 1.500 1.520 1.500 1.520 18,276 +0.03(+2.01%)
Oct 03, 2014 1.490 1.530 1.490 1.490 9,020 -0.05(-3.25%)
Oct 02, 2014 1.740 1.740 1.150 1.540 52,908 -0.20(-11.49%)
Oct 01, 2014 1.850 1.850 1.700 1.740 9,035 -0.06(-3.33%)
Sep 30, 2014 1.840 1.890 1.790 1.800 26,273 -0.03(-1.64%)
Sep 29, 2014 1.920 1.920 1.650 1.830 39,599 -0.10(-5.18%)
Sep 26, 2014 1.930 1.940 1.860 1.930 16,262 +0.00(+0.00%)
Sep 25, 2014 1.900 2.020 1.730 1.930 114,046 +0.08(+4.32%)
Sep 24, 2014 1.810 2.050 1.800 1.850 59,475 +0.05(+2.78%)
Sep 23, 2014 1.840 1.970 1.800 1.800 52,963 -0.03(-1.64%)
Sep 22, 2014 1.770 2.000 1.730 1.830 81,822 +0.13(+7.65%)
Sep 19, 2014 1.750 1.900 1.510 1.700 82,825 -0.03(-1.73%)
Sep 18, 2014 1.900 2.200 1.290 1.730 324,392 -0.09(-4.95%)
Sep 17, 2014 1.260 1.900 1.260 1.820 450,981 +0.57(+45.60%)
Sep 16, 2014 1.160 1.300 1.160 1.250 103,196 +0.09(+7.76%)
Sep 15, 2014 1.090 1.160 1.070 1.160 54,895 +0.12(+11.54%)
Sep 12, 2014 0.8300 1.090 0.8300 1.040 27,809 +0.29(+38.67%)
Sep 11, 2014 0.8300 0.8300 0.7500 0.7500 2,750 -0.08(-9.64%)
Sep 08, 2014 0.8300 0.8300 0.8300 0 +0.04(+5.20%)
Sep 03, 2014 0.7890 0.7890 0.7890 0 +0.07(+9.58%)
Sep 02, 2014 0.7200 0.7200 0.7200 0.7200 1,000 -0.07(-8.86%)
Aug 28, 2014 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Aug 27, 2014 0.4000 0.7500 0.3500 0.7500 18,590 +0.20(+36.36%)
Aug 26, 2014 0.5500 0.5500 0.5500 0.5500 3,000 +0.06(+12.24%)
Aug 22, 2014 0.4900 0.4900 0.4900 0 +0.05(+11.36%)
Aug 20, 2014 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Aug 14, 2014 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Aug 12, 2014 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
Aug 07, 2014 0.3700 0.3700 0.3700 0 -0.05(-11.90%)
Aug 05, 2014 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Aug 04, 2014 0.4000 0.4100 0.4000 0.4100 10,000 +0.02(+6.49%)
Jul 29, 2014 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Jul 28, 2014 0.3500 0.3900 0.3500 0.3700 48,850 -0.22(-37.29%)
Jul 25, 2014 0.7100 0.9900 0.5900 0.5900 1,795 +0.09(+18.00%)
Jul 24, 2014 0.4205 0.5000 0.4205 0.5000 3,250 -0.21(-29.58%)
Jul 23, 2014 0.7100 0.7100 0.7100 0.7100 500 +0.00(+0.00%)
Jul 22, 2014 0.7000 0.7100 0.7000 0.7100 7,000 +0.01(+1.43%)
Jul 18, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 17, 2014 0.7000 0.7000 0.7000 0.7000 2,400 +0.00(+0.00%)
Jul 16, 2014 0.7000 0.7000 0.7000 0.7000 6,000 +0.01(+1.45%)
Jul 15, 2014 0.6900 0.6900 0.6900 0.6900 7,000 +0.00(+0.00%)
Jul 14, 2014 0.6850 0.6900 0.6850 0.6900 4,165 +0.00(+0.00%)
Jul 11, 2014 0.6900 0.6900 0.6900 0.6900 2,400 +0.00(+0.00%)
Jul 10, 2014 0.6900 0.6900 0.6900 0.6900 3,900 +0.00(+0.00%)
Jul 09, 2014 0.6600 0.6900 0.6500 0.6900 20,734 +0.04(+6.15%)
Jul 08, 2014 0.6100 0.6500 0.6100 0.6500 5,000 +0.13(+25.00%)
Jul 03, 2014 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 02, 2014 0.5400 0.5400 0.5200 0.5200 5,500 -0.02(-3.70%)
Jul 01, 2014 0.6100 0.6100 0.5400 0.5400 5,930 -0.07(-11.48%)
Jun 30, 2014 0.6000 0.6100 0.6000 0.6100 1,750 +0.01(+1.67%)
Jun 27, 2014 0.6000 0.6000 0.6000 0.6000 1,000 +0.06(+11.11%)
Jun 26, 2014 0.5000 0.5400 0.5000 0.5400 4,360 -0.06(-10.00%)
Jun 25, 2014 0.6000 0.6000 0.6000 0.6000 475 -0.03(-4.76%)
Jun 24, 2014 0.6800 0.6800 0.6300 0.6300 2,650 +0.00(+0.00%)
Jun 23, 2014 0.6800 0.6800 0.6300 0.6300 14,170 -0.04(-5.97%)
Jun 20, 2014 1.010 1.010 0.6500 0.6700 40,500 -0.65(-49.24%)
Jun 18, 2014 1.320 1.320 1.320 0 +0.02(+1.54%)
Jun 17, 2014 2.500 2.500 1.250 1.300 4,300 +0.28(+27.45%)
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.