Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tapinator Inc (OP: TAPM )

0.5000 UNCHANGED
Last Price Updated: 3:55 PM EDT, May 30, 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 29, 2016 0.2100 0.2166 0.2100 0.2100 17,034 +0.00(+0.00%)
Apr 28, 2016 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-4.55%)
Apr 27, 2016 0.2200 0.2430 0.2200 0.2200 12,265 +0.01(+4.21%)
Apr 26, 2016 0.2200 0.2200 0.2010 0.2111 19,180 -0.04(-15.55%)
Apr 25, 2016 0.2210 0.2500 0.2210 0.2500 3,000 +0.00(+0.04%)
Apr 22, 2016 0.2050 0.2500 0.2000 0.2499 120,530 +0.05(+22.59%)
Apr 21, 2016 0.1935 0.2050 0.1935 0.2039 44,327 +0.01(+5.57%)
Apr 20, 2016 0.2100 0.2199 0.1851 0.1931 108,127 -0.03(-12.19%)
Apr 19, 2016 0.2051 0.2200 0.1930 0.2199 125,730 +0.01(+7.22%)
Apr 18, 2016 0.2251 0.2299 0.2051 0.2051 66,715 -0.03(-14.51%)
Apr 15, 2016 0.2400 0.2400 0.2300 0.2399 7,705 -0.00(-0.04%)
Apr 14, 2016 0.2300 0.2400 0.2250 0.2400 17,398 +0.01(+6.67%)
Apr 13, 2016 0.2400 0.2400 0.2216 0.2250 49,959 -0.01(-6.25%)
Apr 12, 2016 0.2300 0.2400 0.2250 0.2400 38,155 +0.01(+2.13%)
Apr 11, 2016 0.2312 0.2548 0.2300 0.2350 43,976 -0.01(-5.96%)
Apr 08, 2016 0.2457 0.2500 0.2312 0.2499 20,826 -0.00(-0.04%)
Apr 07, 2016 0.2600 0.2600 0.2500 0.2500 35,412 -0.01(-3.85%)
Apr 06, 2016 0.2502 0.2600 0.2403 0.2600 35,950 +0.00(+0.00%)
Apr 05, 2016 0.2501 0.2700 0.2500 0.2600 15,400 +0.00(+0.00%)
Apr 04, 2016 0.2600 0.2700 0.2600 0.2600 8,050 +0.00(+0.00%)
Apr 01, 2016 0.2700 0.2700 0.2500 0.2600 36,160 +0.01(+1.96%)
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%)
Jan 04, 2016 0.2900 0.3309 0.2900 0.2901 36,249 +0.00(+0.03%)
Dec 31, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 30, 2015 0.3000 0.3000 0.2900 0.2900 45,800 -0.02(-4.92%)
Dec 29, 2015 0.3300 0.3300 0.3000 0.3050 32,600 -0.03(-7.58%)
Dec 28, 2015 0.3300 0.3300 0.3300 0.3300 250 +0.00(+0.03%)
Dec 24, 2015 0.3299 0.3299 0.3299 0 -0.00(-0.03%)
Dec 23, 2015 0.2901 0.3350 0.2901 0.3300 65,064 +0.05(+17.44%)
Dec 22, 2015 0.3000 0.3299 0.2810 0.2810 11,711 -0.02(-5.16%)
Dec 21, 2015 0.3000 0.3000 0.2900 0.2963 40,551 -0.00(-1.27%)
Dec 18, 2015 0.3300 0.3300 0.2720 0.3001 75,937 -0.03(-9.06%)
Dec 17, 2015 0.2850 0.3300 0.2850 0.3300 38,693 +0.01(+3.45%)
Dec 16, 2015 0.3000 0.3199 0.2710 0.3190 16,590 -0.00(-0.31%)
Dec 15, 2015 0.3200 0.3200 0.3200 0.3200 5,900 -0.01(-2.74%)
Dec 14, 2015 0.3000 0.3290 0.2800 0.3290 31,510 +0.04(+13.45%)
Dec 11, 2015 0.2950 0.3090 0.2900 0.2900 35,489 +0.00(+0.00%)
Dec 10, 2015 0.3100 0.3100 0.2900 0.2900 20,671 -0.04(-10.91%)
Dec 09, 2015 0.3310 0.3310 0.3100 0.3255 54,380 -0.01(-1.66%)
Dec 08, 2015 0.3100 0.3350 0.3100 0.3310 12,200 +0.02(+6.77%)
Dec 07, 2015 0.3206 0.3310 0.3100 0.3100 46,910 -0.01(-3.28%)
Dec 04, 2015 0.3300 0.3390 0.3205 0.3205 11,490 -0.01(-2.88%)
Dec 03, 2015 0.3490 0.3490 0.3300 0.3300 27,050 -0.02(-5.44%)
Dec 02, 2015 0.3500 0.3625 0.3200 0.3490 125,207 +0.01(+2.65%)
Dec 01, 2015 0.3100 0.3500 0.3000 0.3400 141,135 +0.04(+13.33%)
Nov 30, 2015 0.3000 0.3100 0.3000 0.3000 26,158 +0.01(+2.21%)
Nov 27, 2015 0.2930 0.3000 0.2930 0.2935 7,915 +0.00(+0.17%)
Nov 25, 2015 0.2930 0.2930 0.2930 0 -0.01(-2.30%)
Nov 24, 2015 0.3105 0.3105 0.2810 0.2999 55,880 -0.02(-6.28%)
Nov 23, 2015 0.3200 0.3200 137,673 +0.03(+10.34%)
Nov 20, 2015 0.3101 0.3200 0.2800 0.2900 223,684 -0.04(-12.12%)
Nov 19, 2015 0.3100 0.3300 0.3100 0.3300 4,918 +0.00(+0.00%)
Nov 18, 2015 0.3450 0.3474 0.3100 0.3300 48,549 -0.01(-4.35%)
Nov 17, 2015 0.3300 0.3500 0.3001 0.3450 65,417 +0.01(+4.55%)
Nov 16, 2015 0.3600 0.3700 0.2900 0.3300 184,208 -0.03(-7.56%)
Nov 13, 2015 0.2850 0.3700 0.2850 0.3570 176,562 +0.07(+23.10%)
Nov 12, 2015 0.4400 0.4400 0.2500 0.2900 441,102 -0.14(-32.56%)
Nov 11, 2015 0.4000 0.4300 0.3900 0.4300 249,062 +0.05(+13.16%)
Nov 10, 2015 0.3800 0.3900 0.3550 0.3800 85,100 +0.00(+0.00%)
Nov 09, 2015 0.3100 0.3800 0.3100 0.3800 351,003 +0.08(+26.67%)
Nov 06, 2015 0.2852 0.3094 0.2852 0.3000 165,789 +0.01(+1.69%)
Nov 05, 2015 0.2800 0.2997 0.2775 0.2950 85,165 +0.01(+5.36%)
Nov 04, 2015 0.2900 0.2900 0.2700 0.2800 36,265 +0.00(+0.00%)
Nov 03, 2015 0.2702 0.2899 0.2702 0.2800 23,700 -0.00(-1.72%)
Nov 02, 2015 0.2899 0.2899 0.2601 0.2849 45,243 +0.03(+11.68%)
Oct 30, 2015 0.2700 0.2700 0.2551 0.2551 14,916 -0.00(-1.88%)
Oct 29, 2015 0.2600 0.2700 0.2600 0.2600 59,412 -0.01(-3.70%)
Oct 28, 2015 0.2663 0.2700 0.2570 0.2700 23,244 +0.02(+5.88%)
Oct 27, 2015 0.2700 0.2700 0.2550 0.2550 14,388 -0.01(-5.52%)
Oct 26, 2015 0.2700 0.2700 0.2400 0.2699 34,450 +0.01(+3.81%)
Oct 23, 2015 0.2400 0.2700 0.2400 0.2600 47,733 +0.02(+8.33%)
Oct 22, 2015 0.2551 0.2619 0.2400 0.2400 98,534 -0.02(-8.33%)
Oct 21, 2015 0.2619 0.2619 0.2551 0.2618 50,200 -0.00(-0.08%)
Oct 20, 2015 0.2775 0.2775 0.2551 0.2620 13,922 -0.02(-6.26%)
Oct 19, 2015 0.2800 0.2800 0.2700 0.2795 32,168 +0.01(+3.52%)
Oct 16, 2015 0.2750 0.2900 0.2700 0.2700 27,236 +0.02(+8.00%)
Oct 15, 2015 0.2651 0.2747 0.2500 0.2500 81,575 -0.01(-5.52%)
Oct 14, 2015 0.2600 0.2749 0.2500 0.2646 198,730 -0.02(-7.13%)
Oct 13, 2015 0.2998 0.2998 0.2500 0.2849 60,429 -0.02(-5.00%)
Oct 12, 2015 0.2701 0.2999 0.2400 0.2999 152,469 +0.01(+5.23%)
Oct 09, 2015 0.3000 0.3000 0.2700 0.2850 29,484 -0.02(-5.00%)
Oct 08, 2015 0.2700 0.3050 0.2700 0.3000 20,501 +0.03(+11.11%)
Oct 07, 2015 0.2701 0.3100 0.2383 0.2700 180,350 -0.01(-3.57%)
Oct 06, 2015 0.2700 0.3100 0.2700 0.2800 51,581 +0.01(+3.70%)
Oct 05, 2015 0.3050 0.3100 0.2601 0.2700 39,750 -0.02(-6.36%)
Oct 02, 2015 0.2600 0.3200 0.2600 0.2883 57,146 +0.04(+17.69%)
Oct 01, 2015 0.2300 0.2700 0.2300 0.2450 44,145 +0.01(+6.52%)
Sep 30, 2015 0.2404 0.2480 0.2150 0.2300 192,893 -0.02(-7.15%)
Sep 29, 2015 0.2551 0.2600 0.2404 0.2477 84,021 -0.01(-4.73%)
Sep 28, 2015 0.2800 0.2800 0.2503 0.2600 208,471 -0.02(-7.14%)
Sep 25, 2015 0.2900 0.2900 0.2800 0.2800 34,034 -0.01(-3.45%)
Sep 24, 2015 0.2900 0.3000 0.2900 0.2900 49,017 +0.00(+1.61%)
Sep 23, 2015 0.3300 0.3300 0.2853 0.2854 11,800 -0.03(-10.81%)
Sep 22, 2015 0.2900 0.3200 0.2850 0.3200 22,200 +0.03(+8.47%)
Sep 21, 2015 0.3200 0.3200 0.2950 0.2950 29,466 +0.00(+0.00%)
Sep 18, 2015 0.3000 0.3049 0.2800 0.2950 93,453 -0.02(-4.84%)
Sep 17, 2015 0.3300 0.3300 0.3100 0.3100 54,000 -0.01(-3.13%)
Sep 16, 2015 0.3101 0.3200 0.3100 0.3200 106,184 +0.03(+10.34%)
Sep 15, 2015 0.2800 0.3450 0.2800 0.2900 179,486 -0.01(-1.69%)
Sep 14, 2015 0.3000 0.3099 0.2800 0.2950 59,746 -0.02(-7.49%)
Sep 11, 2015 0.3101 0.3600 0.2900 0.3189 165,771 -0.05(-13.81%)
Sep 10, 2015 0.3600 0.3700 0.2900 0.3700 95,854 +0.03(+8.82%)
Sep 09, 2015 0.3700 0.3700 0.3100 0.3400 137,248 -0.03(-8.11%)
Sep 08, 2015 0.3400 0.3700 0.3300 0.3700 48,215 +0.00(+0.00%)
Sep 04, 2015 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Sep 03, 2015 0.3700 0.3700 0.3201 0.3500 40,245 -0.02(-5.41%)
Sep 02, 2015 0.3201 0.3700 0.3201 0.3700 161,710 +0.05(+15.26%)
Sep 01, 2015 0.3620 0.3700 0.3050 0.3210 501,160 -0.06(-16.62%)
Aug 31, 2015 0.4450 0.4450 0.3510 0.3850 275,071 -0.07(-14.44%)
Aug 28, 2015 0.4461 0.4850 0.4050 0.4500 337,777 -0.02(-4.26%)
Aug 27, 2015 0.5800 0.6450 0.4010 0.4700 1,231,955 -0.07(-12.64%)
Aug 26, 2015 0.4250 0.6280 0.3825 0.5380 1,504,311 +0.15(+37.95%)
Aug 25, 2015 0.2750 0.4600 0.2750 0.3900 827,512 +0.12(+47.17%)
Aug 24, 2015 0.2500 0.2900 0.2450 0.2650 455,124 +0.01(+3.92%)
Aug 21, 2015 0.2700 0.2875 0.2301 0.2550 388,786 +0.02(+10.87%)
Aug 20, 2015 0.1975 0.2500 0.1901 0.2300 325,864 +0.07(+42.77%)
Aug 18, 2015 0.1611 0.1611 0.1611 0 -0.04(-18.43%)
Aug 17, 2015 0.1975 0.1975 0.1975 0.1975 100 -0.00(-1.25%)
Aug 14, 2015 0.2000 0.2000 0.2000 0.2000 3,889 +0.01(+5.26%)
Aug 13, 2015 0.1900 0.1900 0.1900 0.1900 110,000 +0.00(+0.00%)
Aug 12, 2015 0.1850 0.1950 0.1800 0.1900 34,839 +0.02(+11.76%)
Aug 11, 2015 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-8.11%)
Aug 10, 2015 0.1950 0.1950 0.1532 0.1850 28,450 +0.01(+2.78%)
Aug 07, 2015 0.1721 0.1800 0.1721 0.1800 3,945 -0.01(-6.74%)
Aug 06, 2015 0.1930 0.1930 0.1930 0.1930 400 +0.02(+12.14%)
Aug 05, 2015 0.1950 0.1950 0.1721 0.1721 12,605 -0.02(-11.74%)
Aug 04, 2015 0.1950 0.1950 0.1950 0.1950 5,834 +0.00(+0.00%)
Aug 03, 2015 0.1800 0.1950 0.1720 0.1950 64,811 +0.02(+8.33%)
Jul 31, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jul 30, 2015 0.1750 0.2000 0.1720 0.1800 37,208 +0.01(+2.86%)
Jul 29, 2015 0.1721 0.1750 0.1721 0.1750 18,000 -0.02(-7.89%)
Jul 28, 2015 0.1735 0.1900 0.1720 0.1900 40,900 +0.00(+2.65%)
Jul 27, 2015 0.1870 0.1978 0.1850 0.1851 10,054 -0.01(-2.63%)
Jul 24, 2015 0.2000 0.2000 0.1901 0.1901 25,300 -0.00(-2.51%)
Jul 23, 2015 0.1950 0.1950 0.1950 0.1950 8,476 -0.01(-4.65%)
Jul 21, 2015 0.2045 0.2045 0.2045 0 +0.02(+12.98%)
Jul 20, 2015 0.1873 0.1999 0.1600 0.1810 10,600 -0.01(-6.41%)
Jul 17, 2015 0.1950 0.1950 0.1531 0.1934 18,581 -0.00(-0.82%)
Jul 16, 2015 0.1979 0.2000 0.1950 0.1950 33,180 -0.00(-1.47%)
Jul 15, 2015 0.1900 0.1979 0.1900 0.1979 66,093 +0.02(+9.94%)
Jul 14, 2015 0.1850 0.1979 0.1530 0.1800 118,906 -0.02(-10.00%)
Jul 13, 2015 0.2000 0.2000 0.1600 0.2000 86,966 +0.03(+15.41%)
Jul 10, 2015 0.1600 0.2000 0.1600 0.1733 26,600 -0.01(-4.10%)
Jul 09, 2015 0.1675 0.1807 0.1675 0.1807 9,100 +0.00(+0.39%)
Jul 08, 2015 0.2100 0.2100 0.1580 0.1800 73,540 -0.03(-14.24%)
Jul 07, 2015 0.2100 0.2300 0.2000 0.2099 36,650 +0.01(+4.95%)
Jul 06, 2015 0.2100 0.2100 0.2000 0.2000 12,000 -0.02(-9.09%)
Jul 02, 2015 0.2200 0.2200 0.2200 0 +0.01(+3.77%)
Jul 01, 2015 0.2121 0.2121 0.2000 0.2120 113,125 -0.02(-7.83%)
Jun 30, 2015 0.2290 0.2350 0.2290 0.2300 42,850 +0.00(+0.44%)
Jun 29, 2015 0.2150 0.2290 0.2150 0.2290 63,432 +0.02(+8.02%)
Jun 26, 2015 0.2550 0.2550 0.2120 0.2120 64,190 -0.04(-16.86%)
Jun 25, 2015 0.2490 0.2550 0.2030 0.2550 138,712 +0.02(+6.25%)
Jun 24, 2015 0.2300 0.2490 0.2300 0.2400 41,800 +0.01(+6.57%)
Jun 23, 2015 0.2300 0.2300 0.2252 0.2252 23,000 -0.02(-9.56%)
Jun 22, 2015 0.2350 0.2490 0.2300 0.2490 46,575 -0.02(-6.04%)
Jun 18, 2015 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
Jun 17, 2015 0.2524 0.2524 0.2300 0.2300 13,800 -0.02(-8.87%)
Jun 16, 2015 0.2399 0.2524 0.2301 0.2524 22,150 -0.01(-2.89%)
Jun 15, 2015 0.2599 0.2599 0.2599 0.2599 300 +0.00(+0.00%)
Jun 12, 2015 0.2580 0.2599 0.2580 0.2599 4,000 +0.01(+4.08%)
Jun 11, 2015 0.2600 0.2600 0.2201 0.2497 120,133 -0.02(-7.52%)
Jun 10, 2015 0.2700 0.2700 0.2700 0.2700 5,574 +0.00(+0.00%)
Jun 09, 2015 0.2700 0.2700 0.2700 0.2700 130 +0.01(+3.85%)
Jun 08, 2015 0.2779 0.2847 0.2600 0.2600 85,320 -0.02(-7.11%)
Jun 05, 2015 0.2888 0.2888 0.2501 0.2799 21,636 +0.00(+1.78%)
Jun 04, 2015 0.2800 0.2800 0.2750 0.2750 6,936 +0.02(+9.96%)
Jun 03, 2015 0.2500 0.2950 0.2500 0.2501 18,444 -0.01(-3.81%)
Jun 02, 2015 0.2500 0.2600 0.2500 0.2600 900 -0.01(-3.70%)
Jun 01, 2015 0.2500 0.2700 0.2500 0.2700 55,500 +0.02(+8.00%)
May 29, 2015 0.2500 0.2500 0.2400 0.2500 39,532 +0.00(+0.00%)
May 28, 2015 0.2250 0.2700 0.2250 0.2500 89,500 +0.01(+4.17%)
May 27, 2015 0.2740 0.2740 0.2400 0.2400 7,582 +0.01(+2.65%)
May 26, 2015 0.2750 0.2750 0.2338 0.2338 140,480 -0.03(-10.08%)
May 22, 2015 0.2600 0.2600 0.2600 0 -0.04(-12.61%)
May 21, 2015 0.2790 0.3000 0.2695 0.2975 23,800 +0.03(+10.59%)
May 20, 2015 0.2690 0.2690 0.2690 0.2690 7,000 +0.00(+0.04%)
May 19, 2015 0.2501 0.2689 0.2500 0.2689 13,990 +0.01(+3.46%)
May 18, 2015 0.2699 0.2699 0.2503 0.2599 87,919 -0.01(-1.89%)
May 15, 2015 0.2900 0.2900 0.2500 0.2649 105,725 -0.03(-8.66%)
May 14, 2015 0.2600 0.2900 0.2510 0.2900 52,115 +0.04(+14.17%)
May 13, 2015 0.2701 0.2701 0.2540 0.2540 51,915 -0.03(-9.25%)
May 12, 2015 0.2801 0.2801 0.2700 0.2799 62,890 -0.00(-1.58%)
May 11, 2015 0.3000 0.3000 0.2714 0.2844 50,324 -0.02(-5.20%)
May 08, 2015 0.2501 0.3000 0.2501 0.3000 72,340 +0.03(+11.11%)
May 07, 2015 0.3000 0.3000 0.2700 0.2700 168,503 -0.03(-10.00%)
May 06, 2015 0.2800 0.3000 0.2749 0.3000 43,400 +0.02(+7.14%)
May 05, 2015 0.3376 0.2800 0.2800 97,493 -0.02(-5.41%)
May 04, 2015 0.3074 0.3075 0.2800 0.2960 91,100 -0.00(-1.33%)
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.