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, 2018 0.1275 0.1300 0.1200 0.1249 180,190 -0.01(-5.74%)
Apr 27, 2018 0.1500 0.1500 0.1300 0.1325 221,053 -0.01(-5.36%)
Apr 26, 2018 0.1300 0.1400 0.1300 0.1400 205,368 +0.01(+7.69%)
Apr 25, 2018 0.1325 0.1400 0.1200 0.1300 289,455 +0.00(+1.96%)
Apr 24, 2018 0.1250 0.1275 0.1200 0.1275 166,315 +0.01(+6.25%)
Apr 23, 2018 0.1079 0.1200 0.1070 0.1200 237,880 +0.01(+11.68%)
Apr 20, 2018 0.1040 0.1075 0.1020 0.1075 350,181 +0.01(+6.39%)
Apr 19, 2018 0.1039 0.1040 0.1010 0.1010 50,308 +0.00(+0.00%)
Apr 18, 2018 0.1050 0.1050 0.1010 0.1010 101,236 -0.00(-1.94%)
Apr 17, 2018 0.1050 0.1050 0.1030 0.1030 75,514 -0.00(-1.62%)
Apr 16, 2018 0.1035 0.1050 0.1020 0.1047 97,399 +0.00(+2.65%)
Apr 13, 2018 0.1100 0.1100 0.1020 0.1020 103,406 -0.00(-2.86%)
Apr 12, 2018 0.1075 0.1075 0.1025 0.1050 137,640 -0.00(-2.33%)
Apr 11, 2018 0.1100 0.1100 0.1075 0.1075 103,656 -0.00(-2.27%)
Apr 10, 2018 0.1075 0.1100 0.1075 0.1100 72,017 +0.00(+2.33%)
Apr 09, 2018 0.1187 0.1187 0.1075 0.1075 123,826 -0.00(-2.27%)
Apr 06, 2018 0.1200 0.1200 0.1000 0.1100 2,565,403 -0.01(-7.17%)
Apr 05, 2018 0.1250 0.1300 0.1150 0.1185 162,327 -0.00(-3.27%)
Apr 04, 2018 0.1250 0.1300 0.1225 0.1225 111,875 -0.00(-3.54%)
Apr 03, 2018 0.1300 0.1300 0.1250 0.1270 113,764 +0.00(+1.60%)
Apr 02, 2018 0.1500 0.1500 0.1225 0.1250 403,332 -0.01(-5.30%)
Mar 29, 2018 0.1320 0.1320 0.1320 0 -0.01(-7.04%)
Mar 28, 2018 0.1300 0.1600 0.1250 0.1420 2,960,082 +0.02(+18.33%)
Mar 27, 2018 0.1300 0.1300 0.1200 0.1200 96,491 -0.01(-7.69%)
Mar 26, 2018 0.1300 0.1350 0.1225 0.1300 115,844 +0.01(+4.00%)
Mar 23, 2018 0.1325 0.1350 0.1250 0.1250 223,811 -0.01(-5.66%)
Mar 22, 2018 0.1350 0.1400 0.1325 0.1325 223,223 -0.00(-1.85%)
Mar 21, 2018 0.1398 0.1400 0.1325 0.1350 287,140 +0.00(+0.75%)
Mar 20, 2018 0.1600 0.1600 0.1225 0.1340 2,474,422 -0.03(-16.25%)
Mar 19, 2018 0.2000 0.2000 0.1560 0.1600 474,648 -0.04(-20.00%)
Mar 16, 2018 0.2000 0.2075 0.1810 0.2000 207,746 +0.00(+0.00%)
Mar 15, 2018 0.2000 0.2060 0.2000 0.2000 60,083 +0.00(+0.00%)
Mar 14, 2018 0.2070 0.2070 0.2000 0.2000 102,071 -0.00(-1.72%)
Mar 13, 2018 0.2030 0.2100 0.2030 0.2035 68,349 +0.00(+0.25%)
Mar 12, 2018 0.2050 0.2075 0.2000 0.2030 118,904 -0.00(-1.12%)
Mar 09, 2018 0.2300 0.2300 0.2005 0.2053 226,011 -0.02(-10.35%)
Mar 08, 2018 0.2550 0.2550 0.2290 0.2290 50,933 -0.03(-10.20%)
Mar 07, 2018 0.2000 0.2600 0.1900 0.2550 274,970 +0.05(+24.39%)
Mar 06, 2018 0.2200 0.2200 0.1900 0.2050 524,713 -0.02(-6.82%)
Mar 05, 2018 0.2500 0.2550 0.2190 0.2200 631,906 -0.03(-12.00%)
Mar 02, 2018 0.2746 0.2746 0.2500 0.2500 112,815 -0.01(-3.85%)
Mar 01, 2018 0.2850 0.2850 0.2400 0.2600 267,210 -0.04(-13.33%)
Feb 28, 2018 0.3600 0.3700 0.1920 0.3000 375,925 -0.07(-18.70%)
Feb 27, 2018 0.3695 0.3800 0.3591 0.3690 113,451 -0.01(-2.89%)
Feb 26, 2018 0.3700 0.3880 0.3550 0.3800 186,576 +0.00(+0.00%)
Feb 23, 2018 0.4099 0.4249 0.3700 0.3800 151,435 -0.01(-2.56%)
Feb 22, 2018 0.4100 0.4250 0.3800 0.3900 98,437 -0.03(-7.14%)
Feb 21, 2018 0.4500 0.4500 0.3850 0.4200 174,819 -0.03(-6.46%)
Feb 20, 2018 0.6950 0.6950 0.3999 0.4490 138,206 +0.00(+0.90%)
Feb 16, 2018 0.4450 0.4450 0.4450 0 +0.04(+11.25%)
Feb 15, 2018 0.4350 0.4400 0.4000 0.4000 189,303 -0.03(-8.05%)
Feb 14, 2018 0.4150 0.4350 0.4100 0.4350 82,728 +0.02(+4.84%)
Feb 13, 2018 0.4149 0.4149 0.4000 0.4149 148,702 +0.03(+6.79%)
Feb 12, 2018 0.3901 0.4000 0.3600 0.3885 85,804 -0.00(-0.38%)
Feb 09, 2018 0.4015 0.4015 0.3600 0.3900 146,004 +0.00(+0.00%)
Feb 08, 2018 0.3901 0.4000 0.3700 0.3900 71,591 -0.02(-3.80%)
Feb 07, 2018 0.4300 0.4300 0.3969 0.4054 73,900 -0.02(-5.72%)
Feb 06, 2018 0.3700 0.4400 0.3700 0.4300 72,790 +0.03(+7.50%)
Feb 05, 2018 0.3943 0.4550 0.3943 0.4000 101,766 +0.00(+0.00%)
Feb 02, 2018 0.4300 0.4397 0.3500 0.4000 223,174 -0.03(-6.98%)
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.