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, 2020 3.000 3.380 2.550 3.380 1,300 +0.23(+7.30%)
Jul 30, 2020 3.150 3.150 3.150 23 +0.00(+0.00%)
Jul 29, 2020 3.150 3.150 3.150 3.150 552 -0.05(-1.56%)
Jul 28, 2020 3.200 3.250 3.200 3.200 601 +0.08(+2.56%)
Jul 27, 2020 3.120 3.120 3.120 113 +0.00(+0.00%)
Jul 24, 2020 3.120 3.120 3.120 1 +0.00(+0.00%)
Jul 23, 2020 3.650 3.650 3.120 3.120 1,082 -0.53(-14.52%)
Jul 22, 2020 3.650 3.650 3.650 161 +0.00(+0.00%)
Jul 21, 2020 3.650 3.650 3.650 3.650 235 +0.01(+0.27%)
Jul 20, 2020 3.640 3.640 3.640 3.640 219 +0.00(+0.00%)
Jul 17, 2020 3.680 3.680 2.250 3.640 3,200 +0.29(+8.66%)
Jul 16, 2020 3.370 3.600 3.300 3.350 1,446 -0.25(-6.94%)
Jul 15, 2020 3.600 3.600 3.600 3.600 430 -0.09(-2.44%)
Jul 14, 2020 3.690 3.690 3.690 3.690 170 -0.19(-4.90%)
Jul 13, 2020 3.880 3.880 3.880 2 +0.00(+0.00%)
Jul 10, 2020 3.880 3.880 3.880 82 +0.00(+0.00%)
Jul 09, 2020 4.960 4.960 3.880 3.880 290 +0.00(+0.00%)
Jul 08, 2020 3.890 3.890 3.880 3.880 319 +0.00(+0.00%)
Jul 07, 2020 3.880 3.890 3.880 3.880 1,413 +0.00(+0.00%)
Jul 06, 2020 3.500 3.880 3.500 3.880 1,255 +0.20(+5.43%)
Jul 02, 2020 3.500 3.700 3.500 3.680 300 +0.58(+18.71%)
Jul 01, 2020 5.000 5.000 2.000 3.100 4,356 -1.91(-38.12%)
Jun 30, 2020 5.010 5.010 5.010 5.010 100 +0.00(+0.00%)
Jun 29, 2020 5.010 5.010 5.010 5.010 511 -0.88(-14.94%)
Jun 26, 2020 5.880 5.890 5.880 5.890 1,700 +0.88(+17.56%)
Jun 25, 2020 5.010 5.010 5.010 5.010 200 -0.97(-16.22%)
Jun 24, 2020 5.980 5.980 5.980 14 +0.00(+0.00%)
Jun 23, 2020 5.050 5.980 5.030 5.980 1,466 -0.22(-3.55%)
Jun 22, 2020 6.200 6.200 6.200 17 +0.00(+0.00%)
Jun 19, 2020 6.100 6.200 5.200 6.200 1,200 +0.21(+3.51%)
Jun 18, 2020 6.000 6.000 4.000 5.990 2,480 -0.51(-7.85%)
Jun 17, 2020 6.000 7.950 4.200 6.500 8,401 +0.14(+2.20%)
Jun 16, 2020 4.000 6.500 4.000 6.360 3,743 +2.36(+59.00%)
Jun 15, 2020 4.000 4.000 4.000 4.000 578 +0.00(+0.00%)
Jun 12, 2020 4.050 4.050 4.000 4.000 800 +0.10(+2.56%)
Jun 11, 2020 4.120 4.120 3.900 3.900 2,776 -0.55(-12.36%)
Jun 10, 2020 4.450 4.500 4.450 4.450 680 -0.05(-1.11%)
Jun 09, 2020 4.500 4.500 4.500 4.500 207 -0.24(-5.06%)
Jun 08, 2020 4.750 4.750 4.740 4.740 326 +0.03(+0.64%)
Jun 05, 2020 5.050 5.050 4.710 4.710 1,600 -1.29(-21.50%)
Jun 04, 2020 6.000 6.000 6.000 100 +0.00(+0.00%)
Jun 03, 2020 6.260 6.260 6.000 6.000 1,372 -1.00(-14.29%)
Jun 02, 2020 7.000 7.000 7.000 152 +0.00(+0.00%)
Jun 01, 2020 7.500 7.500 7.000 7.000 1,871 -0.95(-11.95%)
May 29, 2020 6.500 7.950 6.260 7.950 1,600 +1.20(+17.78%)
May 28, 2020 5.500 7.000 5.500 6.750 3,049 +1.25(+22.73%)
May 27, 2020 5.250 5.500 5.000 5.500 736 +0.25(+4.76%)
May 26, 2020 4.700 5.940 4.680 5.250 1,441 +0.75(+16.67%)
May 22, 2020 4.500 4.550 4.500 4.500 900 -0.25(-5.26%)
May 21, 2020 4.750 4.750 4.750 4.750 537 +0.25(+5.56%)
May 20, 2020 4.625 4.625 4.500 4.500 1,041 -0.25(-5.26%)
May 19, 2020 4.750 4.750 4.750 4.750 155 +0.00(+0.00%)
May 18, 2020 4.750 4.750 4.750 132 +0.00(+0.00%)
May 14, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
May 13, 2020 4.975 4.975 4.130 4.750 2,445 -0.25(-5.00%)
May 12, 2020 5.000 5.000 5.000 131 +0.00(+0.00%)
May 11, 2020 4.110 5.990 4.110 5.000 6,668 +0.89(+21.65%)
May 08, 2020 3.270 4.110 3.270 4.110 3,200 +0.91(+28.44%)
May 07, 2020 2.510 3.200 2.200 3.200 4,416 +0.35(+12.28%)
May 06, 2020 2.800 2.850 2.800 2.850 395 +0.03(+1.06%)
May 05, 2020 2.835 2.835 2.820 2.820 353 +0.00(+0.00%)
May 04, 2020 2.620 2.820 2.620 2.820 2,410 +0.65(+29.95%)
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.