Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tapinator Inc (OP: TAPM )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 30, 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 (%)
Oct 31, 2016 0.1884 0.1884 0.1700 0.1789 105,787 -0.01(-3.82%)
Oct 28, 2016 0.1999 0.2200 0.1860 0.1860 32,100 -0.02(-7.46%)
Oct 27, 2016 0.2010 0.2010 0.1885 0.2010 69,660 +0.01(+4.11%)
Oct 26, 2016 0.1910 0.1931 0.1910 0.1931 6,000 -0.01(-3.47%)
Oct 25, 2016 0.2000 0.2000 0.2000 0.2000 5,050 +0.00(+0.00%)
Oct 24, 2016 0.1900 0.2058 0.1850 0.2000 77,809 -0.01(-2.82%)
Oct 21, 2016 0.1801 0.2058 0.1801 0.2058 3,813 +0.02(+8.32%)
Oct 20, 2016 0.2058 0.2058 0.1900 0.1900 42,337 -0.00(-0.05%)
Oct 19, 2016 0.1900 0.2058 0.1900 0.1901 8,500 -0.01(-3.45%)
Oct 18, 2016 0.2039 0.2039 0.1910 0.1969 85,200 -0.01(-2.62%)
Oct 17, 2016 0.2099 0.2099 0.2010 0.2022 5,750 -0.01(-3.67%)
Oct 14, 2016 0.2010 0.2099 0.2010 0.2099 45,100 +0.01(+4.95%)
Oct 13, 2016 0.1923 0.2160 0.1900 0.2000 162,172 -0.01(-6.98%)
Oct 12, 2016 0.2000 0.2150 0.2000 0.2150 6,550 +0.02(+13.10%)
Oct 11, 2016 0.2061 0.2159 0.1901 0.1901 14,000 +0.00(+0.05%)
Oct 10, 2016 0.2000 0.2000 0.1900 0.1900 15,098 +0.00(+0.00%)
Oct 07, 2016 0.2179 0.2179 0.1900 0.1900 90,806 -0.03(-12.80%)
Oct 06, 2016 0.2139 0.2180 0.2000 0.2179 57,900 -0.00(-0.91%)
Oct 05, 2016 0.1900 0.2199 0.1900 0.2199 9,000 -0.00(-0.05%)
Oct 04, 2016 0.2150 0.2200 0.1910 0.2200 55,100 +0.02(+11.68%)
Oct 03, 2016 0.1971 0.1971 0.1970 0.1970 40,500 -0.02(-8.37%)
Sep 30, 2016 0.2150 0.2200 0.2000 0.2150 88,460 +0.00(+0.00%)
Sep 29, 2016 0.1910 0.2200 0.1910 0.2150 14,025 +0.01(+7.45%)
Sep 28, 2016 0.2000 0.2239 0.2000 0.2001 103,553 -0.00(-2.15%)
Sep 27, 2016 0.2050 0.2058 0.1864 0.2045 148,852 +0.00(+2.25%)
Sep 26, 2016 0.2000 0.2050 0.2000 0.2000 39,666 +0.01(+5.26%)
Sep 23, 2016 0.1977 0.2000 0.1900 0.1900 65,895 -0.01(-5.00%)
Sep 22, 2016 0.2000 0.2000 0.1800 0.2000 119,905 +0.00(+0.05%)
Sep 21, 2016 0.1900 0.1999 0.1875 0.1999 48,867 +0.01(+5.21%)
Sep 20, 2016 0.1900 0.2050 0.1900 0.1900 48,178 -0.00(-1.99%)
Sep 19, 2016 0.2100 0.2100 0.1900 0.1938 102,539 -0.00(-0.59%)
Sep 16, 2016 0.2100 0.2100 0.1950 0.1950 95,734 -0.01(-3.47%)
Sep 15, 2016 0.2100 0.2273 0.2011 0.2020 57,600 -0.01(-3.81%)
Sep 14, 2016 0.2200 0.2200 0.2100 0.2100 12,945 -0.01(-4.33%)
Sep 13, 2016 0.2012 0.2200 0.2012 0.2195 2,300 +0.01(+4.53%)
Sep 12, 2016 0.2273 0.2273 0.2010 0.2100 18,074 -0.02(-10.64%)
Sep 09, 2016 0.2350 0.2350 0.2350 0.2350 34,100 +0.01(+3.39%)
Sep 08, 2016 0.2273 0.2273 0.2250 0.2273 11,052 +0.00(+1.02%)
Sep 07, 2016 0.2100 0.2450 0.2000 0.2250 151,405 +0.02(+12.44%)
Sep 06, 2016 0.2300 0.2425 0.2001 0.2001 214,200 -0.02(-10.07%)
Sep 02, 2016 0.2225 0.2225 0.2225 0 -0.02(-7.29%)
Sep 01, 2016 0.2300 0.2400 0.2225 0.2400 120,685 +0.01(+4.35%)
Aug 31, 2016 0.2300 0.2357 0.2300 0.2300 61,500 +0.00(+0.00%)
Aug 30, 2016 0.2600 0.2600 0.2300 0.2300 34,153 -0.03(-11.54%)
Aug 29, 2016 0.2600 0.2600 0.2327 0.2600 25,446 +0.00(+0.00%)
Aug 26, 2016 0.2577 0.2600 0.2577 0.2600 5,150 +0.00(+0.19%)
Aug 25, 2016 0.2577 0.2600 0.2577 0.2595 11,008 +0.01(+1.96%)
Aug 24, 2016 0.2500 0.2618 0.2225 0.2545 33,485 +0.00(+1.80%)
Aug 23, 2016 0.2510 0.2510 0.2438 0.2500 52,770 -0.00(-0.40%)
Aug 22, 2016 0.2510 0.2790 0.2510 0.2510 2,856 -0.03(-10.00%)
Aug 19, 2016 0.2723 0.2790 0.2723 0.2789 12,100 +0.02(+7.27%)
Aug 18, 2016 0.2789 0.2789 0.2600 0.2600 21,750 -0.02(-7.14%)
Aug 17, 2016 0.2830 0.2899 0.2510 0.2800 44,650 -0.00(-1.06%)
Aug 16, 2016 0.2655 0.2850 0.2651 0.2830 135,895 +0.01(+2.91%)
Aug 15, 2016 0.2500 0.2900 0.2300 0.2750 272,057 +0.03(+10.00%)
Aug 12, 2016 0.2235 0.2500 0.2235 0.2500 5,727 +0.03(+13.64%)
Aug 11, 2016 0.2200 0.2300 0.2200 0.2200 20,650 -0.01(-4.76%)
Aug 10, 2016 0.2450 0.2450 0.2300 0.2310 83,650 -0.01(-5.71%)
Aug 09, 2016 0.2500 0.2500 0.2110 0.2450 12,873 +0.00(+0.00%)
Aug 08, 2016 0.2450 0.2450 0.2350 0.2450 12,111 +0.01(+6.52%)
Aug 05, 2016 0.2300 0.2350 0.2300 0.2300 9,990 +0.00(+0.00%)
Aug 04, 2016 0.2300 0.2300 0.2300 0.2300 1,675 -0.02(-7.93%)
Aug 03, 2016 0.2200 0.2498 0.2200 0.2498 7,175 +0.04(+18.95%)
Aug 02, 2016 0.2300 0.2300 0.2100 0.2100 14,887 -0.04(-16.00%)
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.