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 (%)
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.