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
Last 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 (%)
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.