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 (%)
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%)
May 01, 2018 0.1200 0.1225 0.1200 0.1200 35,600 -0.00(-3.92%)
Apr 30, 2018 0.1275 0.1300 0.1200 0.1249 180,190 -0.01(-5.74%)
Apr 27, 2018 0.1500 0.1500 0.1300 0.1325 221,053 -0.01(-5.36%)
Apr 26, 2018 0.1300 0.1400 0.1300 0.1400 205,368 +0.01(+7.69%)
Apr 25, 2018 0.1325 0.1400 0.1200 0.1300 289,455 +0.00(+1.96%)
Apr 24, 2018 0.1250 0.1275 0.1200 0.1275 166,315 +0.01(+6.25%)
Apr 23, 2018 0.1079 0.1200 0.1070 0.1200 237,880 +0.01(+11.68%)
Apr 20, 2018 0.1040 0.1075 0.1020 0.1075 350,181 +0.01(+6.39%)
Apr 19, 2018 0.1039 0.1040 0.1010 0.1010 50,308 +0.00(+0.00%)
Apr 18, 2018 0.1050 0.1050 0.1010 0.1010 101,236 -0.00(-1.94%)
Apr 17, 2018 0.1050 0.1050 0.1030 0.1030 75,514 -0.00(-1.62%)
Apr 16, 2018 0.1035 0.1050 0.1020 0.1047 97,399 +0.00(+2.65%)
Apr 13, 2018 0.1100 0.1100 0.1020 0.1020 103,406 -0.00(-2.86%)
Apr 12, 2018 0.1075 0.1075 0.1025 0.1050 137,640 -0.00(-2.33%)
Apr 11, 2018 0.1100 0.1100 0.1075 0.1075 103,656 -0.00(-2.27%)
Apr 10, 2018 0.1075 0.1100 0.1075 0.1100 72,017 +0.00(+2.33%)
Apr 09, 2018 0.1187 0.1187 0.1075 0.1075 123,826 -0.00(-2.27%)
Apr 06, 2018 0.1200 0.1200 0.1000 0.1100 2,565,403 -0.01(-7.17%)
Apr 05, 2018 0.1250 0.1300 0.1150 0.1185 162,327 -0.00(-3.27%)
Apr 04, 2018 0.1250 0.1300 0.1225 0.1225 111,875 -0.00(-3.54%)
Apr 03, 2018 0.1300 0.1300 0.1250 0.1270 113,764 +0.00(+1.60%)
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.