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 (%)
Aug 31, 2015 0.4450 0.4450 0.3510 0.3850 275,071 -0.07(-14.44%)
Aug 28, 2015 0.4461 0.4850 0.4050 0.4500 337,777 -0.02(-4.26%)
Aug 27, 2015 0.5800 0.6450 0.4010 0.4700 1,231,955 -0.07(-12.64%)
Aug 26, 2015 0.4250 0.6280 0.3825 0.5380 1,504,311 +0.15(+37.95%)
Aug 25, 2015 0.2750 0.4600 0.2750 0.3900 827,512 +0.12(+47.17%)
Aug 24, 2015 0.2500 0.2900 0.2450 0.2650 455,124 +0.01(+3.92%)
Aug 21, 2015 0.2700 0.2875 0.2301 0.2550 388,786 +0.02(+10.87%)
Aug 20, 2015 0.1975 0.2500 0.1901 0.2300 325,864 +0.07(+42.77%)
Aug 18, 2015 0.1611 0.1611 0.1611 0 -0.04(-18.43%)
Aug 17, 2015 0.1975 0.1975 0.1975 0.1975 100 -0.00(-1.25%)
Aug 14, 2015 0.2000 0.2000 0.2000 0.2000 3,889 +0.01(+5.26%)
Aug 13, 2015 0.1900 0.1900 0.1900 0.1900 110,000 +0.00(+0.00%)
Aug 12, 2015 0.1850 0.1950 0.1800 0.1900 34,839 +0.02(+11.76%)
Aug 11, 2015 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-8.11%)
Aug 10, 2015 0.1950 0.1950 0.1532 0.1850 28,450 +0.01(+2.78%)
Aug 07, 2015 0.1721 0.1800 0.1721 0.1800 3,945 -0.01(-6.74%)
Aug 06, 2015 0.1930 0.1930 0.1930 0.1930 400 +0.02(+12.14%)
Aug 05, 2015 0.1950 0.1950 0.1721 0.1721 12,605 -0.02(-11.74%)
Aug 04, 2015 0.1950 0.1950 0.1950 0.1950 5,834 +0.00(+0.00%)
Aug 03, 2015 0.1800 0.1950 0.1720 0.1950 64,811 +0.02(+8.33%)
Jul 31, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jul 30, 2015 0.1750 0.2000 0.1720 0.1800 37,208 +0.01(+2.86%)
Jul 29, 2015 0.1721 0.1750 0.1721 0.1750 18,000 -0.02(-7.89%)
Jul 28, 2015 0.1735 0.1900 0.1720 0.1900 40,900 +0.00(+2.65%)
Jul 27, 2015 0.1870 0.1978 0.1850 0.1851 10,054 -0.01(-2.63%)
Jul 24, 2015 0.2000 0.2000 0.1901 0.1901 25,300 -0.00(-2.51%)
Jul 23, 2015 0.1950 0.1950 0.1950 0.1950 8,476 -0.01(-4.65%)
Jul 21, 2015 0.2045 0.2045 0.2045 0 +0.02(+12.98%)
Jul 20, 2015 0.1873 0.1999 0.1600 0.1810 10,600 -0.01(-6.41%)
Jul 17, 2015 0.1950 0.1950 0.1531 0.1934 18,581 -0.00(-0.82%)
Jul 16, 2015 0.1979 0.2000 0.1950 0.1950 33,180 -0.00(-1.47%)
Jul 15, 2015 0.1900 0.1979 0.1900 0.1979 66,093 +0.02(+9.94%)
Jul 14, 2015 0.1850 0.1979 0.1530 0.1800 118,906 -0.02(-10.00%)
Jul 13, 2015 0.2000 0.2000 0.1600 0.2000 86,966 +0.03(+15.41%)
Jul 10, 2015 0.1600 0.2000 0.1600 0.1733 26,600 -0.01(-4.10%)
Jul 09, 2015 0.1675 0.1807 0.1675 0.1807 9,100 +0.00(+0.39%)
Jul 08, 2015 0.2100 0.2100 0.1580 0.1800 73,540 -0.03(-14.24%)
Jul 07, 2015 0.2100 0.2300 0.2000 0.2099 36,650 +0.01(+4.95%)
Jul 06, 2015 0.2100 0.2100 0.2000 0.2000 12,000 -0.02(-9.09%)
Jul 02, 2015 0.2200 0.2200 0.2200 0 +0.01(+3.77%)
Jul 01, 2015 0.2121 0.2121 0.2000 0.2120 113,125 -0.02(-7.83%)
Jun 30, 2015 0.2290 0.2350 0.2290 0.2300 42,850 +0.00(+0.44%)
Jun 29, 2015 0.2150 0.2290 0.2150 0.2290 63,432 +0.02(+8.02%)
Jun 26, 2015 0.2550 0.2550 0.2120 0.2120 64,190 -0.04(-16.86%)
Jun 25, 2015 0.2490 0.2550 0.2030 0.2550 138,712 +0.02(+6.25%)
Jun 24, 2015 0.2300 0.2490 0.2300 0.2400 41,800 +0.01(+6.57%)
Jun 23, 2015 0.2300 0.2300 0.2252 0.2252 23,000 -0.02(-9.56%)
Jun 22, 2015 0.2350 0.2490 0.2300 0.2490 46,575 -0.02(-6.04%)
Jun 18, 2015 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
Jun 17, 2015 0.2524 0.2524 0.2300 0.2300 13,800 -0.02(-8.87%)
Jun 16, 2015 0.2399 0.2524 0.2301 0.2524 22,150 -0.01(-2.89%)
Jun 15, 2015 0.2599 0.2599 0.2599 0.2599 300 +0.00(+0.00%)
Jun 12, 2015 0.2580 0.2599 0.2580 0.2599 4,000 +0.01(+4.08%)
Jun 11, 2015 0.2600 0.2600 0.2201 0.2497 120,133 -0.02(-7.52%)
Jun 10, 2015 0.2700 0.2700 0.2700 0.2700 5,574 +0.00(+0.00%)
Jun 09, 2015 0.2700 0.2700 0.2700 0.2700 130 +0.01(+3.85%)
Jun 08, 2015 0.2779 0.2847 0.2600 0.2600 85,320 -0.02(-7.11%)
Jun 05, 2015 0.2888 0.2888 0.2501 0.2799 21,636 +0.00(+1.78%)
Jun 04, 2015 0.2800 0.2800 0.2750 0.2750 6,936 +0.02(+9.96%)
Jun 03, 2015 0.2500 0.2950 0.2500 0.2501 18,444 -0.01(-3.81%)
Jun 02, 2015 0.2500 0.2600 0.2500 0.2600 900 -0.01(-3.70%)
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.