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
Streaming Delayed 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 26, 2022 3.200 0 -0.39(-10.86%)
Apr 22, 2022 3.590 0 +0.15(+4.36%)
Apr 21, 2022 3.470 3.600 3.440 3.440 1,199 -0.29(-7.77%)
Apr 13, 2022 3.730 0 +0.18(+5.07%)
Apr 12, 2022 3.650 3.650 3.550 3.550 1,000 -0.20(-5.33%)
Apr 11, 2022 3.750 3.750 3.540 3.750 1,190 -0.25(-6.25%)
Apr 08, 2022 3.875 4.000 3.875 4.000 210 +0.29(+7.82%)
Apr 06, 2022 3.710 0 -0.29(-7.25%)
Apr 05, 2022 4.200 4.200 4.000 4.000 1,391 +0.01(+0.25%)
Apr 04, 2022 3.990 3.990 3.990 3.990 710 +0.00(+0.00%)
Apr 01, 2022 3.990 3.990 3.990 3.990 206 +0.42(+11.76%)
Mar 31, 2022 3.550 3.570 3.550 3.570 1,085 +0.02(+0.56%)
Mar 30, 2022 3.830 3.830 3.550 3.550 5,518 -0.11(-3.01%)
Mar 29, 2022 3.870 4.000 3.660 3.660 755 -0.21(-5.43%)
Mar 28, 2022 3.950 4.000 3.600 3.870 560 -0.08(-2.03%)
Mar 25, 2022 4.000 4.000 3.950 3.950 1,150 -0.05(-1.25%)
Mar 24, 2022 3.260 4.100 3.260 4.000 5,437 +0.50(+14.29%)
Mar 23, 2022 3.320 3.540 3.250 3.500 5,326 +0.01(+0.29%)
Mar 22, 2022 3.510 3.510 3.490 3.490 1,070 -0.01(-0.29%)
Mar 21, 2022 3.440 3.500 3.440 3.500 1,048 -0.25(-6.67%)
Mar 18, 2022 4.070 4.090 3.750 3.750 2,394 -0.30(-7.41%)
Mar 17, 2022 3.000 4.740 3.000 4.050 2,336 -12.95(-76.18%)
Mar 16, 2022 16.24 17.48 16.24 17.00 1,547 +2.00(+13.33%)
Mar 15, 2022 14.54 15.00 14.25 15.00 1,501 +0.75(+5.26%)
Mar 14, 2022 14.00 14.32 14.00 14.25 2,394 +0.25(+1.78%)
Mar 11, 2022 13.00 14.50 13.00 14.00 2,771 -0.82(-5.56%)
Mar 09, 2022 14.82 200 -0.06(-0.38%)
Mar 08, 2022 14.88 14.88 14.88 14.88 575 +0.88(+6.29%)
Mar 07, 2022 15.00 15.00 10.00 14.00 2,636 -1.25(-8.20%)
Mar 04, 2022 15.25 15.25 15.25 15.25 809 +0.25(+1.67%)
Mar 01, 2022 15.00 107 +0.04(+0.27%)
Feb 28, 2022 14.26 14.96 13.66 14.96 1,905 +0.71(+4.98%)
Feb 25, 2022 14.25 14.25 14.25 14.25 380 +0.00(+0.00%)
Feb 24, 2022 14.25 14.25 14.25 14.25 329 -0.50(-3.39%)
Feb 23, 2022 14.75 14.75 14.75 14.75 200 +0.00(+0.00%)
Feb 22, 2022 17.40 17.40 14.75 14.75 1,590 -2.74(-15.67%)
Feb 18, 2022 17.49 0 -0.01(-0.06%)
Feb 16, 2022 17.50 0 +1.25(+7.69%)
Feb 15, 2022 15.50 16.25 15.50 16.25 250 -0.25(-1.52%)
Feb 11, 2022 16.50 0 -0.22(-1.32%)
Feb 09, 2022 16.72 60 +1.47(+9.64%)
Feb 07, 2022 15.25 260 -0.09(-0.61%)
Feb 03, 2022 15.34 0 -0.66(-4.10%)
Feb 02, 2022 15.75 16.28 15.75 16.00 901 +0.50(+3.23%)
Feb 01, 2022 15.50 15.50 15.50 15.50 451 +0.70(+4.73%)
Jan 28, 2022 14.80 20 -0.46(-3.01%)
Jan 27, 2022 15.50 15.94 15.26 15.26 378 -0.24(-1.55%)
Jan 26, 2022 16.00 16.50 15.50 15.50 2,654 -0.88(-5.34%)
Jan 25, 2022 16.00 16.38 16.00 16.38 1,117 +0.07(+0.40%)
Jan 24, 2022 16.75 16.75 16.30 16.31 796 -0.44(-2.63%)
Jan 21, 2022 17.05 17.05 16.75 16.75 933 -1.25(-6.94%)
Jan 20, 2022 17.50 18.25 17.25 18.00 3,204 -0.27(-1.48%)
Jan 19, 2022 18.27 18.27 18.27 18.27 281 -0.23(-1.24%)
Jan 18, 2022 18.50 18.50 18.50 18.50 457 +0.50(+2.78%)
Jan 14, 2022 18.00 0 -1.50(-7.69%)
Jan 12, 2022 19.50 0 -0.25(-1.27%)
Jan 11, 2022 18.20 19.76 18.20 19.75 1,185 +2.00(+11.27%)
Jan 10, 2022 17.75 17.75 17.75 17.75 451 -0.05(-0.28%)
Jan 07, 2022 17.80 17.80 17.80 17.80 105 +0.04(+0.23%)
Jan 06, 2022 17.76 17.76 17.75 17.76 740 -0.24(-1.33%)
Jan 05, 2022 19.38 19.38 17.75 18.00 4,363 -2.00(-10.00%)
Jan 04, 2022 20.00 20.00 20.00 20.00 314 +0.03(+0.15%)
Jan 03, 2022 19.99 19.99 19.97 19.97 359 -0.03(-0.15%)
Dec 31, 2021 20.00 20.00 20.00 20.00 214 +0.00(+0.00%)
Dec 28, 2021 20.00 20.00 20.00 14 -0.30(-1.48%)
Dec 22, 2021 20.30 20.30 20.30 162 +0.30(+1.50%)
Dec 21, 2021 20.00 20.00 19.53 20.00 865 +0.00(+0.00%)
Dec 17, 2021 20.00 20.00 20.00 108 +0.00(+0.00%)
Dec 16, 2021 20.00 20.00 20.00 20.00 589 -0.75(-3.61%)
Dec 14, 2021 20.75 20.75 20.75 49 +0.95(+4.80%)
Dec 13, 2021 20.01 20.01 19.50 19.80 1,449 -2.20(-10.00%)
Dec 07, 2021 22.00 22.00 22.00 158 +1.00(+4.76%)
Dec 06, 2021 20.00 21.00 20.00 21.00 435 +1.00(+5.00%)
Dec 03, 2021 20.56 20.56 20.00 20.00 634 -1.00(-4.76%)
Dec 02, 2021 21.00 21.00 21.00 21.00 191 -2.00(-8.70%)
Dec 01, 2021 21.00 23.00 21.00 23.00 534 +2.45(+11.92%)
Nov 30, 2021 22.00 24.00 20.55 20.55 1,974 -3.45(-14.37%)
Nov 26, 2021 24.00 24.00 24.00 110 -0.50(-2.04%)
Nov 24, 2021 24.50 24.50 24.50 24.50 201 +0.50(+2.08%)
Nov 23, 2021 24.50 24.50 23.50 24.00 961 -1.00(-4.00%)
Nov 18, 2021 25.00 25.00 25.00 170 -1.95(-7.24%)
Nov 17, 2021 27.26 27.26 24.37 26.95 416 -0.05(-0.19%)
Nov 15, 2021 27.00 27.00 27.00 66 -0.90(-3.23%)
Nov 12, 2021 26.45 29.00 24.99 27.90 2,903 +1.46(+5.52%)
Nov 11, 2021 25.76 26.45 24.50 26.44 1,088 +5.18(+24.34%)
Nov 09, 2021 21.27 21.27 21.27 21.27 227 -0.73(-3.34%)
Nov 08, 2021 23.02 23.04 22.00 22.00 652 +1.00(+4.76%)
Nov 05, 2021 21.00 21.00 20.00 21.00 1,157 +0.00(+0.00%)
Nov 04, 2021 22.80 22.80 20.45 21.00 621 -2.00(-8.70%)
Nov 03, 2021 23.00 23.00 23.00 23.00 800 -0.01(-0.04%)
Nov 02, 2021 24.84 24.84 23.01 23.01 1,319 -1.49(-6.08%)
Nov 01, 2021 24.49 24.50 23.01 24.50 1,208 -0.50(-2.00%)
Oct 28, 2021 25.00 25.00 25.00 60 -0.75(-2.91%)
Oct 26, 2021 25.75 25.75 25.75 25.75 542 +0.75(+3.00%)
Oct 25, 2021 24.79 27.00 24.79 25.00 1,589 +2.00(+8.70%)
Oct 22, 2021 21.00 23.00 19.00 23.00 4,224 +0.01(+0.04%)
Oct 21, 2021 25.00 25.00 22.99 22.99 2,864 -2.01(-8.04%)
Oct 20, 2021 25.00 25.00 25.00 25.00 172 +0.00(+0.00%)
Oct 19, 2021 25.22 26.00 25.00 25.00 1,506 -0.00(-0.00%)
Oct 18, 2021 25.50 25.50 24.00 25.00 1,055 -0.50(-1.96%)
Oct 15, 2021 28.06 28.06 23.50 25.50 3,990 -1.50(-5.56%)
Oct 14, 2021 27.00 27.00 27.00 27.00 210 -1.00(-3.57%)
Oct 13, 2021 27.09 28.00 27.00 28.00 826 +0.00(+0.00%)
Oct 12, 2021 28.00 29.00 28.00 28.00 1,474 -0.80(-2.78%)
Oct 11, 2021 28.80 28.80 28.80 28.80 367 -1.20(-4.00%)
Oct 08, 2021 26.91 30.00 26.50 30.00 4,428 +3.28(+12.28%)
Oct 07, 2021 23.00 26.72 23.00 26.72 3,784 +4.12(+18.23%)
Oct 06, 2021 21.88 23.00 21.00 22.60 2,808 +1.60(+7.62%)
Oct 05, 2021 20.88 21.00 20.88 21.00 1,761 +1.00(+5.00%)
Oct 01, 2021 20.00 20.00 20.00 71 +0.74(+3.84%)
Sep 30, 2021 20.00 20.00 18.00 19.26 486 -1.74(-8.29%)
Sep 29, 2021 20.50 21.00 20.50 21.00 617 -0.73(-3.36%)
Sep 27, 2021 21.73 21.73 21.73 80 +0.26(+1.21%)
Sep 24, 2021 21.00 21.47 21.00 21.47 414 +0.47(+2.24%)
Sep 23, 2021 21.00 21.00 21.00 21.00 393 +0.25(+1.20%)
Sep 22, 2021 19.00 20.75 19.00 20.75 816 -0.75(-3.49%)
Sep 21, 2021 21.50 21.50 21.50 21.50 288 +2.50(+13.16%)
Sep 20, 2021 18.00 20.01 17.50 19.00 3,470 -4.10(-17.75%)
Sep 17, 2021 22.50 23.10 21.00 23.10 732 +0.60(+2.67%)
Sep 16, 2021 22.00 22.50 22.00 22.50 902 -0.08(-0.35%)
Sep 14, 2021 22.58 22.58 22.58 381 +0.08(+0.36%)
Sep 13, 2021 22.00 22.50 22.00 22.50 301 +0.75(+3.45%)
Sep 10, 2021 22.00 22.00 20.00 21.75 1,322 -0.25(-1.14%)
Sep 09, 2021 20.50 22.00 20.50 22.00 436 +2.00(+10.00%)
Sep 08, 2021 23.00 23.00 20.00 20.00 1,312 -2.50(-11.11%)
Sep 07, 2021 22.35 22.50 21.00 22.50 2,452 -0.99(-4.21%)
Sep 03, 2021 22.99 23.50 22.05 23.49 1,704 +1.44(+6.55%)
Sep 02, 2021 23.00 25.00 21.10 22.05 2,356 -0.70(-3.10%)
Sep 01, 2021 23.05 23.05 20.34 22.75 2,214 -1.45(-5.99%)
Aug 31, 2021 23.52 24.20 22.40 24.20 1,109 +1.15(+4.99%)
Aug 30, 2021 21.70 23.47 20.28 23.05 2,033 +1.57(+7.31%)
Aug 27, 2021 20.75 21.50 20.50 21.48 1,795 +0.93(+4.53%)
Aug 26, 2021 20.55 20.55 20.55 20.55 637 -0.95(-4.42%)
Aug 25, 2021 20.50 21.50 20.50 21.50 627 +0.50(+2.38%)
Aug 24, 2021 20.65 21.79 20.45 21.00 1,983 +0.55(+2.69%)
Aug 23, 2021 18.49 20.45 18.25 20.45 5,767 +2.45(+13.61%)
Aug 20, 2021 16.50 18.49 16.50 18.00 3,414 +1.30(+7.78%)
Aug 19, 2021 16.40 16.77 16.20 16.70 3,215 +0.00(+0.00%)
Aug 18, 2021 16.85 16.95 16.40 16.70 1,589 +0.68(+4.24%)
Aug 17, 2021 16.47 17.50 16.00 16.02 6,715 +0.02(+0.12%)
Aug 16, 2021 13.50 16.00 13.50 16.00 4,411 +3.00(+23.08%)
Aug 13, 2021 12.80 13.50 12.80 13.00 1,889 +0.75(+6.12%)
Aug 12, 2021 12.50 13.00 12.00 12.25 2,325 -0.25(-2.00%)
Aug 11, 2021 12.50 12.50 12.10 12.50 2,195 +1.00(+8.70%)
Aug 10, 2021 11.25 12.50 11.25 11.50 2,309 +0.25(+2.22%)
Aug 09, 2021 10.68 11.25 10.50 11.25 1,181 +0.27(+2.48%)
Aug 06, 2021 10.36 10.98 10.36 10.98 376 +0.73(+7.10%)
Aug 05, 2021 10.12 10.25 10.12 10.25 675 +0.10(+0.99%)
Aug 04, 2021 10.11 10.58 10.00 10.15 5,952 +0.04(+0.40%)
Aug 03, 2021 9.100 11.25 9.100 10.11 4,517 +1.61(+18.94%)
Jul 30, 2021 8.500 8.500 8.500 19 +0.10(+1.19%)
Jul 29, 2021 8.000 8.400 8.000 8.400 692 +0.42(+5.26%)
Jul 28, 2021 7.980 7.980 7.980 7.980 100 +0.43(+5.70%)
Jul 27, 2021 7.550 7.550 7.550 7.550 709 +0.00(+0.00%)
Jul 26, 2021 7.650 7.650 7.550 7.550 380 -0.35(-4.43%)
Jul 23, 2021 7.490 8.700 7.490 7.900 3,896 +0.90(+12.86%)
Jul 22, 2021 7.000 7.000 7.000 7.000 2,613 +0.32(+4.77%)
Jul 21, 2021 8.000 8.000 6.681 6.681 1,956 -0.82(-10.92%)
Jul 20, 2021 7.500 8.000 7.500 7.500 846 +0.50(+7.14%)
Jul 19, 2021 6.010 7.970 6.010 7.000 1,111 +0.70(+11.11%)
Jul 16, 2021 7.500 7.680 6.199 6.300 13,389 -0.85(-11.89%)
Jul 15, 2021 8.480 8.480 7.050 7.150 6,270 -0.60(-7.74%)
Jul 14, 2021 8.250 8.250 7.750 7.750 1,031 -0.70(-8.28%)
Jul 13, 2021 8.800 8.800 8.120 8.450 1,681 -0.67(-7.35%)
Jul 12, 2021 8.810 9.120 8.810 9.120 1,068 +0.03(+0.33%)
Jul 09, 2021 8.900 9.100 8.510 9.090 1,310 +0.39(+4.48%)
Jul 08, 2021 8.400 8.700 8.310 8.700 406 -0.48(-5.23%)
Jul 07, 2021 8.320 9.180 8.320 9.180 586 +0.85(+10.20%)
Jul 06, 2021 9.030 9.030 8.330 8.330 1,053 -0.77(-8.46%)
Jul 02, 2021 9.790 9.790 9.100 9.100 1,185 -1.10(-10.78%)
Jul 01, 2021 10.20 10.20 10.20 10.20 401 +0.70(+7.37%)
Jun 29, 2021 9.500 9.500 9.500 20 +0.50(+5.56%)
Jun 28, 2021 9.020 9.110 9.000 9.000 770 -0.91(-9.16%)
Jun 25, 2021 9.908 9.908 9.908 9.908 131 -0.59(-5.64%)
Jun 24, 2021 10.46 10.50 10.46 10.50 1,256 +0.06(+0.57%)
Jun 23, 2021 10.13 10.44 9.500 10.44 1,106 -0.06(-0.57%)
Jun 21, 2021 10.50 10.50 10.50 60 +2.19(+26.35%)
Jun 17, 2021 8.310 8.310 8.310 26 -1.94(-18.93%)
Jun 16, 2021 11.25 11.25 10.25 10.25 310 -1.00(-8.89%)
Jun 15, 2021 11.50 11.50 11.25 11.25 315 -0.26(-2.26%)
Jun 14, 2021 11.11 11.51 11.11 11.51 654 -1.29(-10.08%)
Jun 11, 2021 12.50 12.80 12.50 12.80 757 -0.10(-0.78%)
Jun 10, 2021 10.75 14.00 10.25 12.90 3,179 +1.70(+15.18%)
Jun 09, 2021 11.50 11.50 10.72 11.20 2,469 -0.30(-2.61%)
Jun 08, 2021 11.50 11.50 11.50 11.50 562 -0.00(-0.00%)
Jun 04, 2021 11.50 11.50 11.50 120 +0.50(+4.55%)
Jun 02, 2021 11.00 11.00 11.00 76 -1.40(-11.29%)
Jun 01, 2021 12.40 12.40 12.40 12.40 636 -0.11(-0.88%)
May 28, 2021 11.21 12.85 11.21 12.51 1,490 +1.51(+13.73%)
May 27, 2021 11.00 11.00 10.80 11.00 2,055 -0.51(-4.45%)
May 26, 2021 12.53 12.53 11.20 11.51 1,115 -1.02(-8.12%)
May 25, 2021 10.75 15.49 10.75 12.53 1,308 +2.53(+25.30%)
May 24, 2021 11.05 11.05 10.00 10.00 2,057 -1.10(-9.91%)
May 21, 2021 11.31 11.31 11.10 11.10 506 -0.24(-2.12%)
May 20, 2021 11.34 11.34 11.34 11.34 214 +0.09(+0.80%)
May 19, 2021 11.25 11.25 11.25 11.25 133 +0.05(+0.45%)
May 17, 2021 11.20 11.20 11.20 2 -0.55(-4.68%)
May 13, 2021 11.75 11.75 11.75 70 -0.75(-6.00%)
May 12, 2021 12.50 12.50 12.50 12.50 449 -0.50(-3.85%)
May 11, 2021 11.82 13.00 10.00 13.00 3,848 +0.99(+8.24%)
May 10, 2021 12.20 12.50 11.66 12.01 929 -1.02(-7.83%)
May 06, 2021 13.03 13.03 13.03 436 +3.63(+38.62%)
May 05, 2021 9.060 9.450 9.060 9.400 956 -0.50(-5.05%)
May 04, 2021 9.550 10.30 9.000 9.900 2,524 +0.90(+10.00%)
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.