Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tapinator Inc (OP: TAPM )

0.5200 UNCHANGED
Last Price Updated: 3:44 PM EDT, May 6, 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 (%)
Apr 30, 2024 0.6000 0 +0.08(+16.50%)
Apr 26, 2024 0.5150 0 +0.01(+0.98%)
Apr 25, 2024 0.5100 0.5100 0.5100 0.5100 1,300 +0.01(+2.00%)
Apr 24, 2024 0.4900 0.5000 0.4900 0.5000 800 +0.01(+2.04%)
Apr 23, 2024 0.4900 0.4900 0.4900 0.4900 300 +0.00(+0.00%)
Apr 22, 2024 0.4900 0.4900 0.4900 0.4900 1,000 +0.00(+0.00%)
Apr 19, 2024 0.4900 0.4900 0.4900 0.4900 700 -0.02(-3.96%)
Apr 11, 2024 0.5102 0 -0.02(-3.94%)
Mar 27, 2024 0.5311 0 -0.01(-1.65%)
Mar 26, 2024 0.5100 0.5400 0.5100 0.5400 11,095 +0.03(+5.88%)
Mar 25, 2024 0.4600 0.5100 0.4600 0.5100 3,750 +0.04(+8.51%)
Mar 19, 2024 0.4700 0 +0.05(+11.08%)
Mar 14, 2024 0.4231 0 -0.18(-29.48%)
Mar 13, 2024 0.6001 0.6251 0.6000 0.6000 21,157 -0.01(-1.66%)
Mar 11, 2024 0.6101 85 +0.01(+1.67%)
Mar 08, 2024 0.6001 0.6001 0.6001 0.6001 1,250 +0.00(+0.00%)
Mar 07, 2024 0.6001 0.6001 0.6001 0.6001 1,000 +0.00(+0.00%)
Mar 06, 2024 0.6001 0.6001 0.6001 0.6001 8,455 -0.01(-1.64%)
Mar 01, 2024 0.6101 0 +0.00(+0.00%)
Feb 29, 2024 0.6101 0.6101 0.6101 0.6101 124 +0.00(+0.02%)
Feb 26, 2024 0.6100 5 +0.01(+1.67%)
Feb 13, 2024 0.6000 10 -0.07(-10.78%)
Feb 09, 2024 0.6725 65 +0.13(+24.54%)
Feb 08, 2024 0.6100 0.6100 0.5400 0.5400 4,410 -0.11(-16.92%)
Feb 06, 2024 0.6500 0 +0.02(+2.80%)
Feb 05, 2024 0.6323 0.6323 0.6323 0.6323 100 +0.03(+5.38%)
Feb 02, 2024 0.6100 0.6100 0.5368 0.6000 13,315 -0.01(-1.64%)
Jan 19, 2024 0.6100 35 -0.13(-17.46%)
Jan 12, 2024 0.7390 0 +0.14(+23.17%)
Jan 11, 2024 0.6200 0.6200 0.5250 0.6000 82,845 -0.02(-3.23%)
Jan 10, 2024 0.6200 0.6200 0.6200 0.6200 2,500 -0.00(-0.02%)
Jan 08, 2024 0.6201 44 -0.08(-11.41%)
Jan 04, 2024 0.7000 0 -0.02(-2.51%)
Jan 03, 2024 0.7180 0.7180 0.7180 0.7180 144 +0.10(+15.81%)
Jan 02, 2024 0.6200 0.6200 0.6200 0.6200 970 -0.03(-4.59%)
Dec 29, 2023 0.6200 0.6498 0.6200 0.6498 1,360 +0.03(+4.81%)
Dec 28, 2023 0.6200 0.6200 0.6200 0.6200 381 +0.00(+0.00%)
Dec 27, 2023 0.6200 0.6200 0.6200 0.6200 495 -0.00(-0.02%)
Dec 26, 2023 0.6201 0.6201 0.6201 0.6201 102 +0.00(+0.00%)
Dec 22, 2023 0.6201 0.6201 0.6201 0.6201 755 +0.00(+0.02%)
Dec 21, 2023 0.6200 0.6200 0.6200 0.6200 450 +0.02(+3.33%)
Dec 18, 2023 0.6000 0 -0.02(-3.23%)
Dec 11, 2023 0.6200 35 -0.10(-13.77%)
Dec 04, 2023 0.7190 135 +0.07(+10.62%)
Dec 01, 2023 0.6500 0.6650 0.6500 0.6500 3,305 +0.10(+18.14%)
Nov 30, 2023 0.6000 0.6000 0.5502 0.5502 5,045 -0.02(-3.68%)
Nov 29, 2023 0.5700 0.6000 0.5700 0.5712 2,815 -0.08(-12.12%)
Nov 28, 2023 0.6500 0.6500 0.6500 0.6500 2,960 +0.00(+0.00%)
Nov 27, 2023 0.6500 0.6500 0.6500 0.6500 2,000 -0.07(-9.41%)
Nov 17, 2023 0.7175 10 +0.07(+10.38%)
Nov 16, 2023 0.6200 0.6500 0.6200 0.6500 7,538 +0.03(+4.84%)
Nov 15, 2023 0.6200 0.6200 0.6200 0.6200 3,361 +0.00(+0.00%)
Nov 14, 2023 0.6010 0.7396 0.5255 0.6200 35,376 -0.03(-4.62%)
Nov 13, 2023 0.6500 0.6500 0.6500 0.6500 2,707 +0.07(+12.07%)
Nov 10, 2023 0.5800 0.5800 0.5800 0.5800 571 -0.07(-10.77%)
Oct 31, 2023 0.6500 0 +0.09(+17.12%)
Oct 30, 2023 0.5550 0.5550 0.5550 0.5550 250 -0.19(-25.70%)
Oct 26, 2023 0.7470 0 +0.05(+6.94%)
Oct 24, 2023 0.6985 0 +0.16(+29.35%)
Oct 20, 2023 0.5400 0 +0.00(+0.00%)
Oct 19, 2023 0.5400 0.5400 0.5400 0.5400 250 -0.03(-5.26%)
Oct 17, 2023 0.5700 0 +0.03(+5.56%)
Oct 13, 2023 0.5400 0 -0.03(-5.26%)
Oct 12, 2023 0.5700 0.5700 0.5700 0.5700 1,300 +0.00(+0.00%)
Oct 11, 2023 0.6000 0.6000 0.5600 0.5700 8,985 +0.01(+1.79%)
Oct 09, 2023 0.5600 20 -0.03(-5.08%)
Oct 06, 2023 0.5900 0.5900 0.5900 0.5900 625 +0.00(+0.00%)
Oct 05, 2023 0.5900 0.5900 0.5900 0.5900 1,700 +0.00(+0.00%)
Oct 04, 2023 0.5900 0.5900 0.5900 0.5900 1,310 +0.01(+1.72%)
Oct 03, 2023 0.5800 0.5800 0.5800 0.5800 2,000 +0.00(+0.00%)
Oct 02, 2023 0.5800 0.5800 0.5800 0.5800 348 -0.02(-3.33%)
Sep 29, 2023 0.5500 0.6000 0.5500 0.6000 5,500 +0.05(+9.09%)
Sep 28, 2023 0.5500 0.5500 0.5500 0.5500 100 -0.02(-3.51%)
Sep 27, 2023 0.5700 0.5700 0.5700 0.5700 2,000 +0.00(+0.00%)
Sep 26, 2023 0.5700 0.5700 0.5700 0.5700 1,275 +0.03(+5.56%)
Sep 22, 2023 0.5400 0 -0.08(-12.90%)
Sep 21, 2023 0.6200 0.6200 0.6075 0.6200 3,910 +0.01(+2.06%)
Sep 19, 2023 0.6075 0 +0.01(+1.25%)
Sep 18, 2023 0.6000 0.6000 0.6000 0.6000 186 -0.03(-4.76%)
Sep 14, 2023 0.6300 0 -0.07(-10.64%)
Sep 13, 2023 0.5910 0.7500 0.5910 0.7050 27,250 +0.07(+10.59%)
Sep 08, 2023 0.6375 0 +0.04(+6.25%)
Sep 07, 2023 0.6000 0.6000 0.6000 0.6000 1,495 -0.01(-1.64%)
Sep 05, 2023 0.6100 0 -0.02(-3.79%)
Aug 31, 2023 0.6340 0 +0.03(+5.67%)
Aug 30, 2023 0.6000 0.6000 0.6000 0.6000 2,207 +0.03(+5.26%)
Aug 29, 2023 0.5700 0.5700 0.5700 0.5700 1,494 +0.00(+0.00%)
Aug 25, 2023 0.5700 0 -0.18(-24.00%)
Aug 24, 2023 0.7500 0.7500 0.7500 0.7500 5,115 +0.15(+25.00%)
Aug 23, 2023 0.6000 0.6000 0.6000 0.6000 9,845 +0.00(+0.00%)
Aug 21, 2023 0.6000 0 -0.05(-7.34%)
Aug 15, 2023 0.6475 0 +0.05(+7.92%)
Aug 14, 2023 0.6000 0.6000 0.6000 0.6000 1,210 +0.00(+0.00%)
Aug 08, 2023 0.6000 0 +0.00(+0.00%)
Aug 07, 2023 0.6000 0.6000 0.6000 0.6000 1,945 +0.00(+0.00%)
Aug 04, 2023 0.6000 0.6000 0.5500 0.6000 5,408 -0.14(-19.19%)
Jul 25, 2023 0.7425 0 +0.12(+20.15%)
Jul 24, 2023 0.6000 0.6180 0.6000 0.6180 5,505 +0.02(+3.00%)
Jul 21, 2023 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Jul 20, 2023 0.5800 0.6000 0.5800 0.6000 1,670 +0.04(+7.14%)
Jul 19, 2023 0.5600 0.5600 0.5600 0.5600 1,500 +0.01(+1.82%)
Jul 18, 2023 0.5500 0.5500 0.5500 0.5500 1,775 -0.02(-3.51%)
Jul 10, 2023 0.5700 0 -0.08(-12.31%)
Jul 06, 2023 0.6500 0 +0.00(+0.00%)
Jul 05, 2023 0.6500 0.6500 0.6500 0.6500 2,080 +0.00(+0.00%)
Jul 03, 2023 0.6500 0.6500 0.6500 0.6500 2,285 +0.00(+0.00%)
Jun 30, 2023 0.6500 0.6500 0.6500 0.6500 1,595 -0.01(-1.52%)
Jun 26, 2023 0.6600 0 -0.04(-5.86%)
Jun 23, 2023 0.7011 0.7011 0.7011 0.7011 395 +0.02(+2.94%)
Jun 22, 2023 0.6811 0.6811 0.6811 0.6811 330 +0.03(+4.78%)
Jun 21, 2023 0.6555 0.6555 0.6340 0.6500 20,485 -0.06(-8.64%)
Jun 13, 2023 0.7115 0 +0.03(+4.51%)
May 08, 2023 0.6808 0.6808 0.6808 0.6808 1,000 +0.00(+0.07%)
May 05, 2023 0.6803 0.6803 0.6803 0.6803 1,300 -0.00(-0.03%)
May 02, 2023 0.6805 0 -0.01(-1.38%)
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.