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

Tapinator Inc (OP: TAPM )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, May 28, 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, 2019 0.0410 0.0410 0.0361 0.0410 24,000 +0.00(+2.50%)
Apr 29, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+1.78%)
Apr 26, 2019 0.0332 0.0393 0.0332 0.0393 41,000 +0.01(+21.30%)
Apr 25, 2019 0.0390 0.0409 0.0323 0.0324 156,419 -0.01(-16.92%)
Apr 24, 2019 0.0370 0.0390 0.0370 0.0390 6,000 +0.00(+0.00%)
Apr 23, 2019 0.0360 0.0390 0.0360 0.0390 68,801 +0.00(+9.55%)
Apr 22, 2019 0.0322 0.0356 0.0322 0.0356 47,700 +0.00(+10.22%)
Apr 18, 2019 0.0388 0.0390 0.0323 0.0323 167,200 -0.01(-17.18%)
Apr 17, 2019 0.0349 0.0390 0.0310 0.0390 258,720 +0.01(+25.81%)
Apr 16, 2019 0.0335 0.0335 0.0310 0.0310 35,100 +0.00(+0.00%)
Apr 15, 2019 0.0310 0.0349 0.0300 0.0310 54,600 -0.00(-2.82%)
Apr 12, 2019 0.0300 0.0350 0.0280 0.0319 79,400 +0.00(+0.00%)
Apr 11, 2019 0.0340 0.0340 0.0319 0.0319 199,951 +0.00(+0.00%)
Apr 10, 2019 0.0390 0.0390 0.0319 0.0319 68,700 -0.00(-8.86%)
Apr 09, 2019 0.0331 0.0370 0.0331 0.0350 81,400 +0.00(+0.00%)
Apr 08, 2019 0.0361 0.0370 0.0331 0.0350 81,800 +0.00(+0.00%)
Apr 05, 2019 0.0340 0.0350 0.0332 0.0350 57,000 +0.00(+0.00%)
Apr 04, 2019 0.0389 0.0389 0.0350 0.0350 103,939 +0.00(+12.90%)
Apr 03, 2019 0.0370 0.0389 0.0310 0.0310 345,780 +0.00(+3.33%)
Apr 02, 2019 0.0330 0.0330 0.0300 0.0300 67,000 -0.00(-9.37%)
Apr 01, 2019 0.0330 0.0400 0.0330 0.0331 95,445 -0.00(-5.43%)
Mar 29, 2019 0.0412 0.0438 0.0350 0.0350 115,000 +0.00(+6.06%)
Mar 28, 2019 0.0400 0.0400 0.0301 0.0330 171,750 -0.00(-8.84%)
Mar 27, 2019 0.0350 0.0362 0.0300 0.0362 129,151 +0.00(+3.43%)
Mar 26, 2019 0.0379 0.0379 0.0300 0.0350 109,500 -0.00(-5.41%)
Mar 25, 2019 0.0325 0.0370 0.0290 0.0370 60,500 +0.00(+13.85%)
Mar 22, 2019 0.0320 0.0399 0.0320 0.0325 145,200 -0.00(-1.52%)
Mar 21, 2019 0.0374 0.0390 0.0330 0.0330 156,200 -0.00(-12.93%)
Mar 20, 2019 0.0379 0.0383 0.0375 0.0379 62,100 +0.00(+1.34%)
Mar 19, 2019 0.0364 0.0379 0.0355 0.0374 67,244 +0.00(+6.86%)
Mar 18, 2019 0.0341 0.0378 0.0330 0.0350 77,700 +0.01(+20.69%)
Mar 15, 2019 0.0330 0.0350 0.0290 0.0290 267,100 -0.01(-17.14%)
Mar 14, 2019 0.0340 0.0350 0.0320 0.0350 75,300 +0.00(+2.94%)
Mar 13, 2019 0.0400 0.0400 0.0310 0.0340 160,154 -0.00(-11.23%)
Mar 12, 2019 0.0393 0.0444 0.0340 0.0383 139,530 +0.01(+23.55%)
Mar 11, 2019 0.0390 0.0390 0.0310 0.0310 194,601 -0.00(-9.09%)
Mar 08, 2019 0.0345 0.0408 0.0286 0.0341 218,800 -0.00(-2.57%)
Mar 07, 2019 0.0439 0.0439 0.0350 0.0350 103,472 -0.00(-4.63%)
Mar 06, 2019 0.0440 0.0479 0.0366 0.0367 93,155 -0.00(-4.92%)
Mar 05, 2019 0.0400 0.0400 0.0360 0.0386 124,700 +0.00(+4.32%)
Mar 04, 2019 0.0358 0.0390 0.0341 0.0370 72,230 +0.00(+8.50%)
Mar 01, 2019 0.0341 0.0450 0.0341 0.0341 255,000 -0.00(-7.84%)
Feb 28, 2019 0.0355 0.0421 0.0320 0.0370 202,411 +0.00(+2.78%)
Feb 27, 2019 0.0328 0.0405 0.0325 0.0360 122,800 +0.00(+10.77%)
Feb 26, 2019 0.0383 0.0390 0.0325 0.0325 216,500 -0.01(-14.47%)
Feb 25, 2019 0.0375 0.0424 0.0375 0.0380 230,875 -0.01(-12.44%)
Feb 22, 2019 0.0450 0.0450 0.0375 0.0434 94,100 +0.00(+8.50%)
Feb 21, 2019 0.0460 0.0466 0.0400 0.0400 285,053 -0.01(-16.67%)
Feb 20, 2019 0.0546 0.0546 0.0462 0.0480 98,350 +0.00(+3.00%)
Feb 19, 2019 0.0640 0.0640 0.0463 0.0466 231,094 -0.02(-27.19%)
Feb 15, 2019 0.0618 0.0650 0.0460 0.0640 555,800 +0.00(+3.56%)
Feb 14, 2019 0.0475 0.0699 0.0405 0.0618 710,351 +0.02(+35.82%)
Feb 13, 2019 0.0328 0.0600 0.0328 0.0455 900,607 +0.01(+27.45%)
Feb 12, 2019 0.0325 0.0440 0.0325 0.0357 414,564 +0.01(+19.00%)
Feb 11, 2019 0.0305 0.0305 0.0300 0.0300 62,000 +0.00(+4.90%)
Feb 08, 2019 0.0330 0.0333 0.0285 0.0286 91,400 +0.00(+2.14%)
Feb 07, 2019 0.0280 0.0310 0.0250 0.0280 120,400 -0.00(-6.67%)
Feb 06, 2019 0.0300 0.0314 0.0276 0.0300 193,830 +0.00(+0.00%)
Feb 05, 2019 0.0321 0.0349 0.0300 0.0300 126,750 -0.00(-12.28%)
Feb 04, 2019 0.0293 0.0379 0.0261 0.0342 151,477 +0.00(+2.09%)
Feb 01, 2019 0.0350 0.0370 0.0250 0.0335 182,400 +0.00(+1.52%)
Jan 31, 2019 0.0350 0.0350 0.0330 0.0330 87,600 +0.00(+0.00%)
Jan 30, 2019 0.0310 0.0350 0.0262 0.0330 140,800 +0.00(+6.45%)
Jan 29, 2019 0.0350 0.0350 0.0310 0.0310 47,000 -0.00(-10.40%)
Jan 28, 2019 0.0300 0.0346 0.0300 0.0346 46,000 +0.00(+15.33%)
Jan 25, 2019 0.0450 0.0450 0.0300 0.0300 82,700 -0.01(-18.92%)
Jan 24, 2019 0.0373 0.0373 0.0336 0.0370 78,500 +0.00(+0.00%)
Jan 23, 2019 0.0360 0.0450 0.0350 0.0370 152,950 -0.01(-15.91%)
Jan 22, 2019 0.0440 0.0440 0.0440 0.0440 1,000 -0.00(-2.22%)
Jan 18, 2019 0.0450 0.0450 0.0400 0.0450 57,100 +0.00(+9.76%)
Jan 17, 2019 0.0405 0.0405 0.0410 126 +0.00(+1.23%)
Jan 16, 2019 0.0375 0.0450 0.0375 0.0405 22,925 +0.00(+1.25%)
Jan 15, 2019 0.0400 0.0400 0.0350 0.0400 96,900 +0.00(+0.00%)
Jan 14, 2019 0.0494 0.0494 0.0400 0.0400 34,365 -0.01(-18.37%)
Jan 11, 2019 0.0410 0.0490 0.0410 0.0490 18,700 +0.00(+8.89%)
Jan 10, 2019 0.0433 0.0490 0.0340 0.0450 188,300 +0.00(+4.65%)
Jan 09, 2019 0.0360 0.0441 0.0360 0.0430 54,850 +0.00(+8.86%)
Jan 08, 2019 0.0345 0.0395 0.0345 0.0395 106,500 +0.00(+4.77%)
Jan 07, 2019 0.0304 0.0380 0.0304 0.0377 37,000 +0.00(+14.24%)
Jan 04, 2019 0.0300 0.0500 0.0300 0.0330 129,700 +0.00(+3.13%)
Jan 03, 2019 0.0280 0.0325 0.0280 0.0320 104,881 +0.01(+18.52%)
Jan 02, 2019 0.0247 0.0270 0.0223 0.0270 60,000 +0.00(+0.00%)
Dec 31, 2018 0.0210 0.0290 0.0202 0.0270 781,900 +0.01(+31.71%)
Dec 28, 2018 0.0210 0.0250 0.0201 0.0205 223,500 -0.00(-18.00%)
Dec 27, 2018 0.0250 0.0260 0.0220 0.0250 209,492 +0.00(+14.16%)
Dec 26, 2018 0.0220 0.0250 0.0200 0.0219 827,603 -0.00(-0.90%)
Dec 24, 2018 0.0227 0.0250 0.0221 0.0221 40,000 +0.00(+0.00%)
Dec 21, 2018 0.0246 0.0250 0.0221 0.0221 130,900 -0.00(-10.89%)
Dec 20, 2018 0.0221 0.0250 0.0220 0.0248 252,376 -0.00(-4.62%)
Dec 19, 2018 0.0234 0.0280 0.0155 0.0260 1,087,809 -0.00(-13.04%)
Dec 18, 2018 0.0262 0.0369 0.0262 0.0299 290,000 -0.00(-5.08%)
Dec 17, 2018 0.0315 0.0315 0.0283 0.0315 25,644 -0.00(-13.46%)
Dec 14, 2018 0.0300 0.0364 0.0248 0.0364 161,500 +0.01(+42.75%)
Dec 13, 2018 0.0295 0.0300 0.0255 0.0255 181,361 -0.00(-15.00%)
Dec 12, 2018 0.0335 0.0370 0.0300 0.0300 115,155 -0.00(-2.60%)
Dec 11, 2018 0.0340 0.0340 0.0300 0.0308 49,710 -0.00(-9.41%)
Dec 10, 2018 0.0315 0.0340 0.0300 0.0340 96,407 +0.00(+0.59%)
Dec 07, 2018 0.0338 0.0338 0.0338 0.0338 2,500 -0.00(-2.03%)
Dec 06, 2018 0.0323 0.0375 0.0300 0.0345 52,733 +0.00(+0.58%)
Dec 04, 2018 0.0372 0.0372 0.0310 0.0343 21,900 +0.00(+1.48%)
Dec 03, 2018 0.0335 0.0395 0.0320 0.0338 86,300 -0.00(-3.43%)
Nov 30, 2018 0.0250 0.0390 0.0231 0.0350 513,600 +0.01(+40.56%)
Nov 29, 2018 0.0250 0.0280 0.0240 0.0249 920,091 -0.00(-0.40%)
Nov 28, 2018 0.0280 0.0280 0.0240 0.0250 285,695 -0.00(-10.71%)
Nov 27, 2018 0.0310 0.0310 0.0280 0.0280 91,325 -0.00(-8.50%)
Nov 26, 2018 0.0296 0.0310 0.0281 0.0306 21,568 +0.00(+2.00%)
Nov 23, 2018 0.0320 0.0330 0.0300 0.0300 155,700 -0.00(-9.09%)
Nov 21, 2018 0.0330 0.0330 0.0330 0 +0.01(+17.86%)
Nov 20, 2018 0.0320 0.0320 0.0260 0.0280 264,380 +0.00(+0.00%)
Nov 19, 2018 0.0320 0.0330 0.0250 0.0280 233,968 -0.01(-15.15%)
Nov 16, 2018 0.0340 0.0350 0.0320 0.0330 242,400 -0.00(-2.94%)
Nov 15, 2018 0.0320 0.0355 0.0320 0.0340 471,681 +0.00(+6.25%)
Nov 14, 2018 0.0323 0.0370 0.0320 0.0320 99,749 -0.01(-14.67%)
Nov 13, 2018 0.0368 0.0375 0.0368 0.0375 30,000 +0.00(+1.35%)
Nov 12, 2018 0.0405 0.0417 0.0368 0.0370 46,750 -0.00(-7.50%)
Nov 09, 2018 0.0375 0.0400 0.0365 0.0400 127,000 +0.00(+5.26%)
Nov 08, 2018 0.0390 0.0425 0.0310 0.0380 966,698 -0.00(-2.56%)
Nov 07, 2018 0.0402 0.0402 0.0375 0.0390 137,000 -0.00(-2.99%)
Nov 06, 2018 0.0397 0.0448 0.0397 0.0402 20,700 -0.00(-10.47%)
Nov 05, 2018 0.0420 0.0449 0.0391 0.0449 96,175 +0.00(+6.90%)
Nov 02, 2018 0.0420 0.0420 0.0410 0.0420 101,800 +0.00(+5.00%)
Nov 01, 2018 0.0425 0.0430 0.0400 0.0400 185,768 -0.00(-5.88%)
Oct 31, 2018 0.0425 0.0430 0.0425 0.0425 55,000 -0.00(-2.30%)
Oct 30, 2018 0.0425 0.0450 0.0389 0.0435 243,600 -0.00(-3.33%)
Oct 29, 2018 0.0490 0.0490 0.0425 0.0450 39,713 +0.00(+0.00%)
Oct 26, 2018 0.0425 0.0450 0.0425 0.0450 146,000 -0.00(-4.26%)
Oct 25, 2018 0.0470 0.0470 0.0470 0.0470 5,000 +0.00(+6.82%)
Oct 24, 2018 0.0450 0.0450 0.0440 0.0440 208,820 -0.00(-2.44%)
Oct 23, 2018 0.0440 0.0520 0.0440 0.0451 23,600 -0.00(-3.22%)
Oct 22, 2018 0.0426 0.0466 0.0426 0.0466 3,000 -0.00(-6.80%)
Oct 19, 2018 0.0460 0.0500 0.0460 0.0500 152,700 +0.00(+1.63%)
Oct 18, 2018 0.0475 0.0492 0.0461 0.0492 15,179 -0.00(-1.60%)
Oct 17, 2018 0.0470 0.0500 0.0460 0.0500 117,048 +0.00(+5.04%)
Oct 16, 2018 0.0545 0.0545 0.0470 0.0476 87,900 -0.00(-0.83%)
Oct 15, 2018 0.0511 0.0511 0.0480 0.0480 50,000 -0.01(-10.45%)
Oct 12, 2018 0.0520 0.0590 0.0520 0.0536 147,000 +0.00(+7.20%)
Oct 11, 2018 0.0500 0.0575 0.0500 0.0500 67,250 -0.00(-2.91%)
Oct 10, 2018 0.0500 0.0515 0.0470 0.0515 73,900 +0.01(+11.96%)
Oct 09, 2018 0.0525 0.0525 0.0460 0.0460 88,673 -0.00(-8.00%)
Oct 08, 2018 0.0540 0.0540 0.0500 0.0500 79,292 -0.00(-7.06%)
Oct 05, 2018 0.0580 0.0590 0.0500 0.0538 72,600 -0.00(-7.24%)
Oct 04, 2018 0.0575 0.0590 0.0575 0.0580 13,800 -0.00(-3.33%)
Oct 03, 2018 0.0670 0.0675 0.0600 0.0600 174,404 -0.01(-11.11%)
Oct 02, 2018 0.0600 0.0675 0.0600 0.0675 77,349 +0.01(+18.84%)
Oct 01, 2018 0.0500 0.0575 0.0500 0.0568 419,993 +0.01(+13.83%)
Sep 28, 2018 0.0360 0.0500 0.0330 0.0499 288,700 +0.02(+51.21%)
Sep 27, 2018 0.0350 0.0390 0.0325 0.0330 1,436,100 +0.00(+1.54%)
Sep 26, 2018 0.0350 0.0350 0.0305 0.0325 800,338 +0.00(+8.33%)
Sep 25, 2018 0.0390 0.0450 0.0300 0.0300 1,403,227 -0.01(-25.00%)
Sep 24, 2018 0.0400 0.0410 0.0375 0.0400 153,718 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0400 0.0394 0.0400 205,200 +0.00(+2.83%)
Sep 20, 2018 0.0425 0.0425 0.0375 0.0389 597,169 -0.00(-7.38%)
Sep 19, 2018 0.0475 0.0475 0.0415 0.0420 1,009,002 -0.00(-9.29%)
Sep 18, 2018 0.0505 0.0505 0.0461 0.0463 269,155 -0.01(-11.30%)
Sep 17, 2018 0.0553 0.0600 0.0505 0.0522 330,813 -0.01(-13.00%)
Sep 14, 2018 0.0555 0.0600 0.0539 0.0600 126,200 +0.01(+10.09%)
Sep 13, 2018 0.0530 0.0555 0.0530 0.0545 13,120 +0.00(+2.06%)
Sep 12, 2018 0.0591 0.0640 0.0534 0.0534 59,547 +0.00(+2.69%)
Sep 11, 2018 0.0590 0.0590 0.0520 0.0520 130,026 -0.01(-13.33%)
Sep 10, 2018 0.0500 0.0697 0.0500 0.0600 357,762 +0.02(+39.53%)
Sep 07, 2018 0.0400 0.0450 0.0400 0.0430 48,300 +0.00(+7.50%)
Sep 06, 2018 0.0449 0.0449 0.0360 0.0400 1,043,161 -0.00(-11.11%)
Sep 05, 2018 0.0450 0.0470 0.0430 0.0450 400,877 +0.00(+0.00%)
Sep 04, 2018 0.0520 0.0520 0.0450 0.0450 658,062 -0.01(-13.46%)
Aug 31, 2018 0.0520 0.0520 0.0520 0 -0.01(-19.38%)
Aug 30, 2018 0.0650 0.0650 0.0581 0.0645 155,524 +0.00(+5.74%)
Aug 29, 2018 0.0640 0.0640 0.0600 0.0610 200,466 -0.00(-6.15%)
Aug 28, 2018 0.0625 0.0659 0.0585 0.0650 958,908 +0.00(+0.00%)
Aug 27, 2018 0.0725 0.0725 0.0650 0.0650 222,337 -0.01(-9.72%)
Aug 24, 2018 0.0685 0.0725 0.0675 0.0720 147,000 +0.00(+5.88%)
Aug 23, 2018 0.0700 0.0715 0.0675 0.0680 44,273 -0.00(-2.86%)
Aug 22, 2018 0.0700 0.0725 0.0700 0.0700 109,045 -0.00(-3.45%)
Aug 21, 2018 0.0725 0.0725 0.0700 0.0725 3,640 +0.00(+0.00%)
Aug 20, 2018 0.0710 0.0725 0.0650 0.0725 1,364,974 +0.00(+2.11%)
Aug 17, 2018 0.0680 0.0725 0.0680 0.0710 264,500 +0.00(+5.97%)
Aug 16, 2018 0.0710 0.0710 0.0670 0.0670 32,111 -0.00(-1.47%)
Aug 15, 2018 0.0710 0.0710 0.0674 0.0680 87,586 -0.00(-4.23%)
Aug 14, 2018 0.0720 0.0720 0.0695 0.0710 92,600 -0.00(-1.25%)
Aug 13, 2018 0.0725 0.0725 0.0700 0.0719 102,703 +0.00(+6.52%)
Aug 10, 2018 0.0720 0.0720 0.0675 0.0675 34,600 +0.00(+2.27%)
Aug 09, 2018 0.0690 0.0720 0.0660 0.0660 107,411 -0.00(-2.94%)
Aug 08, 2018 0.0650 0.0725 0.0650 0.0680 90,390 +0.00(+4.62%)
Aug 07, 2018 0.0700 0.0700 0.0650 0.0650 62,518 -0.00(-4.41%)
Aug 06, 2018 0.0700 0.0700 0.0680 0.0680 129,695 -0.00(-1.45%)
Aug 03, 2018 0.0700 0.0700 0.0690 0.0690 149,700 +0.00(+0.73%)
Aug 02, 2018 0.0685 0.0685 0.0685 0.0685 5,040 +0.00(+0.00%)
Aug 01, 2018 0.0675 0.0700 0.0675 0.0685 37,281 -0.00(-0.72%)
Jul 31, 2018 0.0700 0.0725 0.0690 0.0690 94,874 +0.00(+1.32%)
Jul 30, 2018 0.0725 0.0775 0.0675 0.0681 234,331 -0.00(-6.07%)
Jul 27, 2018 0.0760 0.0780 0.0713 0.0725 68,700 +0.00(+0.00%)
Jul 26, 2018 0.0725 0.0750 0.0700 0.0725 70,811 -0.00(-3.33%)
Jul 25, 2018 0.0710 0.0750 0.0650 0.0750 688,582 +0.00(+0.00%)
Jul 24, 2018 0.0750 0.0750 0.0714 0.0750 88,393 -0.01(-6.25%)
Jul 23, 2018 0.0718 0.0800 0.0710 0.0800 194,983 +0.01(+6.67%)
Jul 20, 2018 0.0710 0.0750 0.0710 0.0750 50,505 +0.00(+0.00%)
Jul 19, 2018 0.0700 0.0750 0.0700 0.0750 206,000 +0.00(+4.46%)
Jul 18, 2018 0.0725 0.0725 0.0700 0.0718 21,152 -0.00(-0.97%)
Jul 17, 2018 0.0781 0.0781 0.0700 0.0725 541,583 -0.01(-11.10%)
Jul 16, 2018 0.0781 0.0850 0.0781 0.0815 22,228 +0.00(+3.36%)
Jul 13, 2018 0.0860 0.0860 0.0781 0.0789 116,969 -0.01(-8.26%)
Jul 12, 2018 0.0800 0.0880 0.0800 0.0860 1,114,742 +0.01(+7.50%)
Jul 11, 2018 0.0825 0.0850 0.0775 0.0800 204,500 -0.00(-3.03%)
Jul 10, 2018 0.0800 0.0840 0.0800 0.0825 183,798 +0.00(+3.13%)
Jul 09, 2018 0.0800 0.0850 0.0795 0.0800 575,000 +0.00(+0.00%)
Jul 06, 2018 0.0770 0.0800 0.0750 0.0800 438,390 +0.00(+3.23%)
Jul 05, 2018 0.0799 0.0800 0.0750 0.0775 292,970 -0.00(-3.13%)
Jul 03, 2018 0.0800 0.0800 0.0800 0 -0.01(-8.57%)
Jul 02, 2018 0.0825 0.0875 0.0800 0.0875 86,920 +0.00(+6.06%)
Jun 29, 2018 0.0930 0.0930 0.0825 0.0825 156,205 -0.00(-4.62%)
Jun 28, 2018 0.0895 0.0930 0.0865 0.0865 106,200 -0.00(-3.35%)
Jun 27, 2018 0.0900 0.0930 0.0895 0.0895 88,460 -0.00(-0.56%)
Jun 26, 2018 0.1100 0.1100 0.0897 0.0900 160,189 -0.01(-14.29%)
Jun 25, 2018 0.0930 0.1150 0.0850 0.1050 922,500 +0.01(+14.13%)
Jun 22, 2018 0.0900 0.0920 0.0800 0.0920 558,800 +0.00(+2.22%)
Jun 21, 2018 0.0700 0.0900 0.0650 0.0900 1,802,598 +0.02(+32.35%)
Jun 20, 2018 0.0710 0.0741 0.0650 0.0680 161,296 -0.00(-2.86%)
Jun 19, 2018 0.0644 0.0700 0.0644 0.0700 65,685 +0.00(+4.48%)
Jun 18, 2018 0.0680 0.0680 0.0644 0.0670 79,079 -0.00(-0.74%)
Jun 15, 2018 0.0685 0.0645 0.0675 202,840 -0.00(-1.46%)
Jun 14, 2018 0.0685 0.0700 0.0680 0.0685 207,730 +0.00(+0.00%)
Jun 13, 2018 0.0690 0.0690 0.0680 0.0685 55,030 +0.00(+0.74%)
Jun 12, 2018 0.0690 0.0695 0.0660 0.0680 141,101 -0.00(-2.16%)
Jun 11, 2018 0.0700 0.0700 0.0675 0.0695 101,385 +0.00(+0.00%)
Jun 08, 2018 0.0700 0.0725 0.0675 0.0695 207,622 -0.00(-2.11%)
Jun 07, 2018 0.0730 0.0800 0.0650 0.0710 1,416,679 +0.00(+5.97%)
Jun 06, 2018 0.0735 0.0735 0.0660 0.0670 593,045 -0.01(-8.84%)
Jun 05, 2018 0.0780 0.0800 0.0700 0.0735 484,290 -0.01(-8.13%)
Jun 04, 2018 0.0819 0.0820 0.0775 0.0800 227,395 +0.00(+0.00%)
Jun 01, 2018 0.1000 0.1000 0.0780 0.0800 489,332 -0.01(-11.55%)
May 31, 2018 0.0920 0.0920 0.0889 0.0905 143,689 +0.00(+0.50%)
May 30, 2018 0.0900 0.0900 0.0850 0.0900 320,291 +0.00(+0.00%)
May 29, 2018 0.0980 0.0980 0.0880 0.0900 723,445 -0.01(-7.60%)
May 25, 2018 0.0974 0.0974 0.0974 0 -0.00(-2.60%)
May 24, 2018 0.1025 0.1033 0.1000 0.1000 73,099 -0.01(-5.66%)
May 23, 2018 0.1000 0.1060 0.1000 0.1060 198,031 +0.01(+6.00%)
May 22, 2018 0.1015 0.1015 0.1000 0.1000 6,300 -0.00(-1.96%)
May 21, 2018 0.1022 0.1050 0.1000 0.1020 64,370 -0.00(-2.39%)
May 18, 2018 0.1050 0.1050 0.0990 0.1045 70,546 +0.00(+0.00%)
May 17, 2018 0.1000 0.1050 0.1000 0.1045 34,882 -0.00(-0.48%)
May 16, 2018 0.1021 0.1060 0.1000 0.1050 77,100 -0.00(-2.78%)
May 15, 2018 0.1020 0.1080 0.1020 0.1080 6,388 +0.01(+5.37%)
May 14, 2018 0.1100 0.1100 0.1025 0.1025 87,958 +0.00(+2.50%)
May 11, 2018 0.1030 0.1030 0.0960 0.1000 328,822 -0.00(-1.96%)
May 10, 2018 0.1025 0.1040 0.1020 0.1020 89,390 -0.00(-1.35%)
May 09, 2018 0.1025 0.1050 0.1025 0.1034 247,285 +0.00(+0.39%)
May 08, 2018 0.1150 0.1150 0.1025 0.1030 339,700 -0.01(-7.42%)
May 07, 2018 0.1200 0.1200 0.1100 0.1113 247,242 -0.00(-3.26%)
May 04, 2018 0.1175 0.1175 0.1150 0.1150 54,400 -0.00(-2.13%)
May 03, 2018 0.1184 0.1184 0.1165 0.1175 47,125 -0.01(-4.08%)
May 02, 2018 0.1240 0.1240 0.1200 0.1225 23,883 +0.00(+2.08%)
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.