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, 2021 20.00 20.00 18.00 19.26 486 -1.74(-8.29%)
Sep 29, 2021 20.50 21.00 20.50 21.00 617 -0.73(-3.36%)
Sep 27, 2021 21.73 21.73 21.73 80 +0.26(+1.21%)
Sep 24, 2021 21.00 21.47 21.00 21.47 414 +0.47(+2.24%)
Sep 23, 2021 21.00 21.00 21.00 21.00 393 +0.25(+1.20%)
Sep 22, 2021 19.00 20.75 19.00 20.75 816 -0.75(-3.49%)
Sep 21, 2021 21.50 21.50 21.50 21.50 288 +2.50(+13.16%)
Sep 20, 2021 18.00 20.01 17.50 19.00 3,470 -4.10(-17.75%)
Sep 17, 2021 22.50 23.10 21.00 23.10 732 +0.60(+2.67%)
Sep 16, 2021 22.00 22.50 22.00 22.50 902 -0.08(-0.35%)
Sep 14, 2021 22.58 22.58 22.58 381 +0.08(+0.36%)
Sep 13, 2021 22.00 22.50 22.00 22.50 301 +0.75(+3.45%)
Sep 10, 2021 22.00 22.00 20.00 21.75 1,322 -0.25(-1.14%)
Sep 09, 2021 20.50 22.00 20.50 22.00 436 +2.00(+10.00%)
Sep 08, 2021 23.00 23.00 20.00 20.00 1,312 -2.50(-11.11%)
Sep 07, 2021 22.35 22.50 21.00 22.50 2,452 -0.99(-4.21%)
Sep 03, 2021 22.99 23.50 22.05 23.49 1,704 +1.44(+6.55%)
Sep 02, 2021 23.00 25.00 21.10 22.05 2,356 -0.70(-3.10%)
Sep 01, 2021 23.05 23.05 20.34 22.75 2,214 -1.45(-5.99%)
Aug 31, 2021 23.52 24.20 22.40 24.20 1,109 +1.15(+4.99%)
Aug 30, 2021 21.70 23.47 20.28 23.05 2,033 +1.57(+7.31%)
Aug 27, 2021 20.75 21.50 20.50 21.48 1,795 +0.93(+4.53%)
Aug 26, 2021 20.55 20.55 20.55 20.55 637 -0.95(-4.42%)
Aug 25, 2021 20.50 21.50 20.50 21.50 627 +0.50(+2.38%)
Aug 24, 2021 20.65 21.79 20.45 21.00 1,983 +0.55(+2.69%)
Aug 23, 2021 18.49 20.45 18.25 20.45 5,767 +2.45(+13.61%)
Aug 20, 2021 16.50 18.49 16.50 18.00 3,414 +1.30(+7.78%)
Aug 19, 2021 16.40 16.77 16.20 16.70 3,215 +0.00(+0.00%)
Aug 18, 2021 16.85 16.95 16.40 16.70 1,589 +0.68(+4.24%)
Aug 17, 2021 16.47 17.50 16.00 16.02 6,715 +0.02(+0.12%)
Aug 16, 2021 13.50 16.00 13.50 16.00 4,411 +3.00(+23.08%)
Aug 13, 2021 12.80 13.50 12.80 13.00 1,889 +0.75(+6.12%)
Aug 12, 2021 12.50 13.00 12.00 12.25 2,325 -0.25(-2.00%)
Aug 11, 2021 12.50 12.50 12.10 12.50 2,195 +1.00(+8.70%)
Aug 10, 2021 11.25 12.50 11.25 11.50 2,309 +0.25(+2.22%)
Aug 09, 2021 10.68 11.25 10.50 11.25 1,181 +0.27(+2.48%)
Aug 06, 2021 10.36 10.98 10.36 10.98 376 +0.73(+7.10%)
Aug 05, 2021 10.12 10.25 10.12 10.25 675 +0.10(+0.99%)
Aug 04, 2021 10.11 10.58 10.00 10.15 5,952 +0.04(+0.40%)
Aug 03, 2021 9.100 11.25 9.100 10.11 4,517 +1.61(+18.94%)
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%)
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.