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: 3:42 PM EDT, Jun 5, 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, 2017 0.1700 0.1700 0.1600 0.1600 53,771 -0.01(-3.03%)
Oct 30, 2017 0.1769 0.1769 0.1650 0.1650 183,910 -0.01(-4.35%)
Oct 27, 2017 0.1799 0.1800 0.1520 0.1725 161,080 -0.01(-4.11%)
Oct 26, 2017 0.1660 0.1799 0.1570 0.1799 37,622 +0.01(+5.82%)
Oct 25, 2017 0.1750 0.1750 0.1650 0.1700 53,941 -0.01(-5.56%)
Oct 24, 2017 0.2150 0.2150 0.1650 0.1800 252,835 -0.03(-14.29%)
Oct 23, 2017 0.1925 0.2250 0.1850 0.2100 342,187 +0.03(+16.67%)
Oct 20, 2017 0.1699 0.1800 0.1600 0.1800 144,208 +0.02(+12.50%)
Oct 19, 2017 0.1920 0.2000 0.1510 0.1600 288,428 -0.03(-15.79%)
Oct 18, 2017 0.1800 0.2090 0.1580 0.1900 549,275 +0.01(+5.56%)
Oct 17, 2017 0.0997 0.2419 0.0997 0.1800 689,088 +0.08(+80.36%)
Oct 16, 2017 0.0910 0.1039 0.0865 0.0998 66,728 +0.01(+9.67%)
Oct 13, 2017 0.0800 0.0910 0.0800 0.0910 149,370 +0.00(+0.00%)
Oct 12, 2017 0.0900 0.0910 0.0830 0.0910 32,547 +0.00(+1.11%)
Oct 11, 2017 0.0900 0.0900 0.0830 0.0900 20,750 +0.00(+1.82%)
Oct 10, 2017 0.0955 0.0955 0.0806 0.0884 63,350 -0.01(-11.26%)
Oct 09, 2017 0.0944 0.0998 0.0920 0.0996 11,500 +0.01(+8.26%)
Oct 06, 2017 0.0920 0.0920 0.0920 0.0920 700 +0.00(+3.25%)
Oct 04, 2017 0.0891 0.0891 0.0891 0 +0.00(+3.60%)
Oct 03, 2017 0.1022 0.1022 0.0860 0.0860 50,500 +0.00(+1.06%)
Oct 02, 2017 0.0881 0.0881 0.0850 0.0851 100,965 -0.00(-2.85%)
Sep 29, 2017 0.0900 0.0945 0.0851 0.0876 44,255 -0.01(-8.75%)
Sep 28, 2017 0.0920 0.0960 0.0920 0.0960 25,000 +0.00(+2.58%)
Sep 27, 2017 0.1000 0.1000 0.0936 0.0936 26,740 -0.02(-14.84%)
Sep 26, 2017 0.0961 0.1099 0.0950 0.1099 71,460 +0.01(+14.36%)
Sep 25, 2017 0.1149 0.1149 0.0961 0.0961 26,100 -0.02(-16.36%)
Sep 22, 2017 0.1045 0.1149 0.0980 0.1149 30,887 +0.00(+0.00%)
Sep 21, 2017 0.1050 0.1149 0.1050 0.1149 3,600 +0.00(+1.66%)
Sep 20, 2017 0.1050 0.1130 0.1050 0.1130 890 -0.01(-5.74%)
Sep 19, 2017 0.0980 0.1199 0.0970 0.1199 76,890 +0.00(+4.26%)
Sep 14, 2017 0.1150 0.1150 0.1150 0 +0.02(+21.05%)
Sep 13, 2017 0.0950 0.0950 0.0950 0.0950 10,242 -0.00(-3.89%)
Sep 12, 2017 0.1150 0.1235 0.0983 0.0988 28,950 -0.01(-12.13%)
Sep 11, 2017 0.1050 0.1149 0.1025 0.1125 44,500 +0.01(+7.14%)
Sep 08, 2017 0.1000 0.1050 0.1000 0.1050 16,600 +0.01(+12.78%)
Sep 07, 2017 0.1000 0.1000 0.0931 0.0931 13,861 -0.02(-19.32%)
Sep 06, 2017 0.1000 0.1154 0.1000 0.1154 53,000 +0.02(+15.40%)
Sep 05, 2017 0.1159 0.1159 0.0910 0.1000 23,400 -0.02(-13.53%)
Sep 01, 2017 0.1010 0.1159 0.0915 0.1156 16,177 +0.02(+15.65%)
Aug 31, 2017 0.0970 0.1099 0.0970 0.1000 58,871 +0.01(+16.28%)
Aug 30, 2017 0.1116 0.1159 0.0800 0.0860 199,010 -0.03(-25.22%)
Aug 29, 2017 0.1150 0.1150 0.1150 0.1150 6,065 -0.01(-6.50%)
Aug 28, 2017 0.1230 0.1230 0.1230 0.1230 6,050 -0.00(-1.60%)
Aug 25, 2017 0.1200 0.1250 0.1030 0.1250 33,901 +0.02(+24.50%)
Aug 24, 2017 0.1000 0.1200 0.1000 0.1004 667 -0.02(-16.33%)
Aug 23, 2017 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Aug 22, 2017 0.1002 0.1300 0.1002 0.1200 35,436 +0.00(+0.08%)
Aug 21, 2017 0.1250 0.1250 0.1100 0.1199 15,269 -0.01(-4.08%)
Aug 18, 2017 0.0756 0.1250 0.0756 0.1250 4,700 +0.00(+1.63%)
Aug 17, 2017 0.1300 0.1300 0.1136 0.1230 28,869 -0.00(-1.60%)
Aug 16, 2017 0.1100 0.1290 0.0910 0.1250 32,100 +0.01(+13.64%)
Aug 15, 2017 0.1250 0.1290 0.0711 0.1100 92,672 +0.00(+0.09%)
Aug 11, 2017 0.1099 0.1099 0.1099 0 -0.02(-16.52%)
Aug 10, 2017 0.1295 0.1350 0.1050 0.1316 73,000 +0.00(+1.27%)
Aug 09, 2017 0.1300 0.1325 0.1110 0.1300 8,129 +0.00(+3.22%)
Aug 08, 2017 0.0960 0.1299 0.0960 0.1259 60,433 +0.00(+0.27%)
Aug 07, 2017 0.1130 0.1256 0.1130 0.1256 134,956 +0.00(+1.29%)
Aug 04, 2017 0.1200 0.1240 0.1055 0.1240 92,528 +0.01(+7.83%)
Aug 03, 2017 0.1127 0.1150 0.1127 0.1150 1,100 -0.00(-2.54%)
Aug 02, 2017 0.1100 0.1180 0.0956 0.1180 72,105 +0.00(+2.61%)
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.