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, 2020 2.170 2.170 2.170 17 +0.00(+0.00%)
Apr 29, 2020 2.170 2.170 2.170 2.170 255 -0.33(-13.03%)
Apr 28, 2020 2.230 2.505 2.230 2.495 978 +0.04(+1.84%)
Apr 27, 2020 2.575 2.575 2.260 2.450 7,457 -0.20(-7.55%)
Apr 24, 2020 2.765 2.765 2.650 2.650 1,100 -0.03(-1.12%)
Apr 23, 2020 2.875 2.875 2.680 2.680 1,339 -0.00(-0.00%)
Apr 22, 2020 2.680 2.680 2.680 2.680 733 +0.03(+1.14%)
Apr 21, 2020 2.825 2.825 2.650 2.650 274 +0.00(+0.00%)
Apr 20, 2020 2.650 3.070 2.650 2.650 866 +0.05(+1.92%)
Apr 17, 2020 2.600 3.045 2.600 2.600 1,500 -0.15(-5.45%)
Apr 16, 2020 2.750 2.750 2.750 2.750 152 +0.13(+4.96%)
Apr 15, 2020 2.620 2.620 2.620 2 +0.00(+0.00%)
Apr 14, 2020 2.550 2.620 2.500 2.620 1,302 -0.03(-1.13%)
Apr 13, 2020 2.650 2.650 2.650 75 +0.00(+0.00%)
Apr 09, 2020 2.990 2.990 2.650 2.650 600 -0.35(-11.67%)
Apr 08, 2020 3.000 3.000 3.000 13 +0.00(+0.00%)
Apr 07, 2020 3.175 3.175 3.000 3.000 301 -0.14(-4.46%)
Apr 06, 2020 3.140 3.140 3.140 3.140 188 +0.12(+3.97%)
Apr 03, 2020 3.020 3.020 3.020 3.020 200 +0.07(+2.38%)
Apr 02, 2020 2.750 2.950 2.220 2.950 908 -0.00(-0.00%)
Apr 01, 2020 2.950 2.967 2.950 2.950 332 -0.03(-1.09%)
Mar 31, 2020 2.982 2.982 2.982 2.982 183 +0.00(+0.08%)
Mar 30, 2020 3.350 3.350 2.980 2.980 588 -0.52(-14.86%)
Mar 27, 2020 2.950 3.500 2.950 3.500 700 -0.25(-6.67%)
Mar 26, 2020 3.500 3.750 3.010 3.750 1,122 +0.99(+35.87%)
Mar 25, 2020 2.760 2.760 2.760 2.760 406 -1.29(-31.85%)
Mar 24, 2020 3.180 4.053 3.170 4.050 588 +0.87(+27.36%)
Mar 23, 2020 3.180 3.180 3.180 3.180 487 -0.24(-7.02%)
Mar 20, 2020 4.005 4.005 3.420 3.420 800 -0.18(-5.00%)
Mar 19, 2020 4.700 4.700 3.600 3.600 5,154 +0.60(+20.00%)
Mar 18, 2020 3.500 3.500 2.750 3.000 1,796 -0.50(-14.29%)
Mar 17, 2020 3.075 3.750 3.000 3.500 1,164 +0.79(+29.15%)
Mar 16, 2020 2.710 2.710 2.710 2.710 338 -0.29(-9.67%)
Mar 13, 2020 2.700 3.510 2.700 3.000 2,600 +0.05(+1.69%)
Mar 12, 2020 3.400 3.505 2.950 2.950 1,918 -0.65(-18.06%)
Mar 11, 2020 3.600 3.810 3.600 3.600 1,654 -0.40(-10.00%)
Mar 10, 2020 4.000 4.000 4.000 114 +0.00(+0.00%)
Mar 09, 2020 3.700 4.150 3.700 4.000 1,306 +0.15(+3.90%)
Mar 06, 2020 3.850 3.850 3.850 3.850 200 -0.40(-9.41%)
Mar 05, 2020 4.090 4.250 4.090 4.250 413 +0.25(+6.25%)
Mar 04, 2020 3.760 4.000 3.670 4.000 2,563 +0.04(+1.01%)
Mar 03, 2020 3.960 3.960 3.960 3.960 165 +0.00(+0.00%)
Mar 02, 2020 3.990 4.000 3.800 3.960 2,877 -0.18(-4.35%)
Feb 28, 2020 3.800 4.140 3.750 4.140 1,400 +0.34(+8.95%)
Feb 27, 2020 4.000 4.000 3.750 3.800 1,242 -0.20(-5.00%)
Feb 26, 2020 4.000 4.000 4.000 4.000 267 -0.25(-5.88%)
Feb 25, 2020 4.100 4.250 4.100 4.250 2,405 +0.25(+6.25%)
Feb 24, 2020 4.350 4.350 4.000 4.000 528 -0.70(-14.89%)
Feb 21, 2020 4.350 4.700 4.200 4.700 1,700 +0.50(+11.90%)
Feb 20, 2020 4.350 4.350 4.200 4.200 600 -0.50(-10.64%)
Feb 19, 2020 3.500 6.100 3.500 4.700 17,001 +0.95(+25.33%)
Feb 18, 2020 3.880 4.250 3.750 3.750 1,157 -0.13(-3.35%)
Feb 14, 2020 3.880 3.880 3.880 3.880 200 -0.12(-3.00%)
Feb 13, 2020 5.000 5.000 4.000 4.000 2,155 -1.24(-23.66%)
Feb 12, 2020 3.510 5.240 3.250 5.240 9,443 +1.73(+49.29%)
Feb 11, 2020 3.870 3.870 3.510 3.510 2,442 -0.50(-12.47%)
Feb 10, 2020 4.090 4.090 4.000 4.010 1,396 -0.08(-1.96%)
Feb 07, 2020 4.000 4.095 3.750 4.090 3,100 -0.24(-5.54%)
Feb 06, 2020 4.470 4.470 4.310 4.330 1,596 -0.28(-5.97%)
Feb 05, 2020 4.605 4.605 4.605 4.605 353 -0.38(-7.53%)
Feb 04, 2020 4.590 4.980 4.200 4.980 666 +0.03(+0.61%)
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.