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 (%)
Sep 30, 2020 3.500 3.500 3.500 3.500 349 +0.25(+7.69%)
Sep 28, 2020 3.250 3.250 3.250 0 +0.13(+4.17%)
Sep 25, 2020 3.120 3.120 3.120 40 +0.00(+0.00%)
Sep 24, 2020 3.250 3.250 3.010 3.120 3,986 -0.30(-8.77%)
Sep 23, 2020 3.430 3.450 3.350 3.420 2,300 -0.01(-0.29%)
Sep 22, 2020 4.000 4.000 3.430 3.430 1,967 -0.57(-14.25%)
Sep 21, 2020 4.000 4.000 4.000 29 +0.00(+0.00%)
Sep 18, 2020 4.125 4.125 4.000 4.000 4,300 +0.00(+0.00%)
Sep 17, 2020 3.780 4.000 3.780 4.000 2,418 +0.46(+12.99%)
Sep 16, 2020 3.540 3.540 3.540 100 +0.00(+0.00%)
Sep 15, 2020 3.430 4.000 3.430 3.540 2,800 +0.12(+3.51%)
Sep 14, 2020 3.700 3.700 3.420 3.420 1,762 -0.58(-14.50%)
Sep 11, 2020 4.000 4.000 4.000 4.000 600 +0.00(+0.00%)
Sep 10, 2020 3.970 4.000 3.970 4.000 1,451 +0.59(+17.30%)
Sep 09, 2020 3.410 3.410 3.410 3.410 500 -0.04(-1.16%)
Sep 08, 2020 3.570 3.570 3.450 3.450 945 -0.16(-4.43%)
Sep 04, 2020 4.000 4.000 3.610 3.610 900 +0.01(+0.28%)
Sep 03, 2020 3.840 3.840 3.600 3.600 700 -0.28(-7.22%)
Sep 02, 2020 4.250 4.250 3.860 3.880 835 +0.02(+0.52%)
Sep 01, 2020 4.010 4.020 3.860 3.860 1,824 -0.49(-11.26%)
Aug 31, 2020 3.820 4.350 3.800 4.350 2,696 +0.10(+2.35%)
Aug 28, 2020 3.750 4.250 3.620 4.250 2,300 +0.25(+6.25%)
Aug 27, 2020 4.350 4.350 4.000 4.000 1,238 +0.36(+9.89%)
Aug 26, 2020 4.350 4.350 3.640 3.640 660 -0.86(-19.11%)
Aug 25, 2020 4.500 4.500 4.500 4.500 101 +0.25(+5.88%)
Aug 24, 2020 4.000 5.250 4.000 4.250 1,301 -0.20(-4.49%)
Aug 21, 2020 4.000 4.450 4.000 4.450 1,200 +0.45(+11.25%)
Aug 20, 2020 4.350 6.450 3.640 4.000 3,725 +0.10(+2.56%)
Aug 19, 2020 3.900 3.900 3.900 3.900 683 -0.05(-1.27%)
Aug 18, 2020 4.000 4.100 3.880 3.950 4,028 -0.25(-5.95%)
Aug 17, 2020 3.450 4.200 3.450 4.200 970 +0.40(+10.53%)
Aug 14, 2020 3.900 3.900 3.800 3.800 600 -0.10(-2.56%)
Aug 13, 2020 3.300 3.900 3.300 3.900 2,745 +0.60(+18.18%)
Aug 12, 2020 3.050 3.300 3.050 3.300 347 +0.00(+0.00%)
Aug 11, 2020 3.300 3.300 3.300 3.300 220 +0.00(+0.00%)
Aug 10, 2020 3.300 3.300 3.300 3.300 100 -0.08(-2.37%)
Aug 07, 2020 3.380 3.380 3.380 3.380 100 +0.63(+22.91%)
Aug 06, 2020 2.750 2.750 2.750 2.750 227 -0.63(-18.64%)
Aug 05, 2020 3.380 3.380 3.380 5 +0.00(+0.00%)
Aug 04, 2020 3.380 3.380 3.380 47 +0.00(+0.00%)
Aug 03, 2020 3.000 3.380 2.520 3.380 1,018 +0.00(+0.00%)
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%)
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.