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 30, 2022 2.010 0 -0.11(-5.19%)
Jun 28, 2022 2.120 0 -0.22(-9.40%)
Jun 27, 2022 2.340 2.340 2.340 2.340 500 +0.09(+4.00%)
Jun 24, 2022 2.250 2.250 2.250 2.250 175 +0.12(+5.63%)
Jun 23, 2022 2.130 2.151 2.130 2.130 785 -0.27(-11.25%)
Jun 22, 2022 2.210 2.400 2.210 2.400 895 -0.10(-4.00%)
Jun 21, 2022 2.600 2.600 2.400 2.500 1,665 +0.10(+4.17%)
Jun 16, 2022 2.400 0 -0.54(-18.37%)
Jun 15, 2022 2.940 2.940 2.940 2.940 115 +0.53(+21.99%)
Jun 14, 2022 2.400 2.410 2.400 2.410 650 +0.00(+0.00%)
Jun 13, 2022 2.410 2.410 2.400 2.410 2,585 -0.19(-7.31%)
Jun 10, 2022 2.600 2.795 2.600 2.600 300 +0.00(+0.00%)
Jun 09, 2022 2.540 2.600 2.540 2.600 561 -0.39(-13.04%)
Jun 07, 2022 2.990 0 +0.55(+22.54%)
Jun 06, 2022 2.440 2.440 2.440 2.440 2,105 -0.55(-18.39%)
Jun 02, 2022 2.990 0 +0.29(+10.74%)
May 31, 2022 2.700 5 -0.05(-1.82%)
May 26, 2022 2.750 0 +0.15(+5.77%)
May 24, 2022 2.600 0 -0.12(-4.41%)
May 23, 2022 2.720 2.720 2.720 2.720 570 +0.00(+0.00%)
May 18, 2022 2.720 95 -0.39(-12.54%)
May 17, 2022 2.610 3.110 2.610 3.110 1,540 +0.11(+3.67%)
May 13, 2022 3.000 50 +0.11(+3.81%)
May 11, 2022 2.890 0 +0.01(+0.35%)
May 10, 2022 2.880 3.055 2.880 2.880 4,500 +0.48(+19.75%)
May 09, 2022 2.220 2.950 2.220 2.405 4,390 +0.19(+8.82%)
May 06, 2022 2.834 2.834 2.210 2.210 1,546 -0.60(-21.35%)
May 05, 2022 2.810 2.810 2.810 2.810 480 -0.09(-3.27%)
May 04, 2022 3.300 3.300 2.905 2.905 1,883 -0.10(-3.49%)
May 03, 2022 3.010 3.010 3.010 3.010 250 -0.20(-6.23%)
May 02, 2022 3.210 3.210 3.210 3.210 325 +0.01(+0.31%)
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%)
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.