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

Tapinator Inc (OP: TAPM )

0.4900 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 (%)
Feb 29, 2016 0.2917 0.3242 0.2800 0.2801 40,761 -0.01(-3.98%)
Feb 26, 2016 0.2971 0.3058 0.2917 0.2917 1,548 -0.03(-8.84%)
Feb 25, 2016 0.3199 0.3200 0.3051 0.3200 22,400 +0.00(+0.03%)
Feb 24, 2016 0.2900 0.3199 0.2850 0.3199 55,369 +0.02(+6.63%)
Feb 23, 2016 0.2911 0.3000 0.2900 0.3000 53,029 +0.01(+3.09%)
Feb 22, 2016 0.3000 0.3005 0.2910 0.2910 56,329 -0.03(-8.95%)
Feb 19, 2016 0.2921 0.3199 0.2920 0.3196 84,354 -0.00(-0.13%)
Feb 18, 2016 0.3290 0.3290 0.2922 0.3200 8,851 -0.01(-3.00%)
Feb 17, 2016 0.3280 0.3299 0.2911 0.3299 25,103 +0.04(+13.37%)
Feb 16, 2016 0.3290 0.3300 0.2910 0.2910 61,739 -0.04(-12.08%)
Feb 12, 2016 0.3310 0.3310 0.3310 0 +0.05(+16.14%)
Feb 11, 2016 0.3000 0.3031 0.2850 0.2850 61,321 -0.03(-8.06%)
Feb 10, 2016 0.3298 0.3298 0.3100 0.3100 4,846 +0.00(+0.00%)
Feb 09, 2016 0.3200 0.3310 0.3000 0.3100 28,013 -0.01(-3.16%)
Feb 08, 2016 0.3100 0.3299 0.3095 0.3201 17,046 +0.01(+3.26%)
Feb 05, 2016 0.3000 0.3100 0.3000 0.3100 21,157 -0.01(-3.09%)
Feb 04, 2016 0.3000 0.3199 0.2950 0.3199 26,092 +0.02(+6.63%)
Feb 03, 2016 0.3150 0.3150 0.3000 0.3000 9,004 -0.01(-3.23%)
Feb 02, 2016 0.3300 0.3300 0.3000 0.3100 53,943 -0.02(-6.06%)
Feb 01, 2016 0.2820 0.3350 0.2820 0.3300 48,030 +0.00(+0.00%)
Jan 29, 2016 0.2950 0.3300 0.2950 0.3300 19,625 +0.02(+7.14%)
Jan 28, 2016 0.3104 0.3104 0.2950 0.3080 8,389 +0.01(+2.43%)
Jan 27, 2016 0.3045 0.3045 0.2950 0.3007 20,530 -0.00(-1.25%)
Jan 26, 2016 0.3045 0.3045 0.3000 0.3045 9,600 +0.00(+0.00%)
Jan 25, 2016 0.3150 0.3292 0.3000 0.3045 46,600 -0.01(-1.77%)
Jan 22, 2016 0.3000 0.3100 0.2900 0.3100 93,551 +0.01(+3.33%)
Jan 21, 2016 0.2900 0.3000 0.2900 0.3000 25,010 +0.00(+0.00%)
Jan 20, 2016 0.3000 0.3000 0.2900 0.3000 43,563 -0.01(-3.23%)
Jan 19, 2016 0.3100 0.3100 0.2900 0.3100 39,470 +0.00(+0.03%)
Jan 15, 2016 0.3099 0.3099 0.3099 0 -0.00(-0.03%)
Jan 14, 2016 0.3000 0.3100 0.3000 0.3100 4,400 +0.01(+3.33%)
Jan 13, 2016 0.3000 0.3050 0.2980 0.3000 42,906 +0.00(+0.00%)
Jan 12, 2016 0.3199 0.3199 0.3000 0.3000 9,000 +0.00(+0.00%)
Jan 11, 2016 0.3100 0.3100 0.3000 0.3000 11,350 -0.01(-3.23%)
Jan 08, 2016 0.3100 0.3244 0.3100 0.3100 49,249 +0.01(+3.33%)
Jan 07, 2016 0.3050 0.3246 0.2980 0.3000 22,200 +0.00(+0.64%)
Jan 06, 2016 0.3349 0.3400 0.2981 0.2981 40,400 -0.02(-6.84%)
Jan 05, 2016 0.3121 0.3299 0.3121 0.3200 31,100 +0.03(+10.31%)
Jan 04, 2016 0.2900 0.3309 0.2900 0.2901 36,249 +0.00(+0.03%)
Dec 31, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 30, 2015 0.3000 0.3000 0.2900 0.2900 45,800 -0.02(-4.92%)
Dec 29, 2015 0.3300 0.3300 0.3000 0.3050 32,600 -0.03(-7.58%)
Dec 28, 2015 0.3300 0.3300 0.3300 0.3300 250 +0.00(+0.03%)
Dec 24, 2015 0.3299 0.3299 0.3299 0 -0.00(-0.03%)
Dec 23, 2015 0.2901 0.3350 0.2901 0.3300 65,064 +0.05(+17.44%)
Dec 22, 2015 0.3000 0.3299 0.2810 0.2810 11,711 -0.02(-5.16%)
Dec 21, 2015 0.3000 0.3000 0.2900 0.2963 40,551 -0.00(-1.27%)
Dec 18, 2015 0.3300 0.3300 0.2720 0.3001 75,937 -0.03(-9.06%)
Dec 17, 2015 0.2850 0.3300 0.2850 0.3300 38,693 +0.01(+3.45%)
Dec 16, 2015 0.3000 0.3199 0.2710 0.3190 16,590 -0.00(-0.31%)
Dec 15, 2015 0.3200 0.3200 0.3200 0.3200 5,900 -0.01(-2.74%)
Dec 14, 2015 0.3000 0.3290 0.2800 0.3290 31,510 +0.04(+13.45%)
Dec 11, 2015 0.2950 0.3090 0.2900 0.2900 35,489 +0.00(+0.00%)
Dec 10, 2015 0.3100 0.3100 0.2900 0.2900 20,671 -0.04(-10.91%)
Dec 09, 2015 0.3310 0.3310 0.3100 0.3255 54,380 -0.01(-1.66%)
Dec 08, 2015 0.3100 0.3350 0.3100 0.3310 12,200 +0.02(+6.77%)
Dec 07, 2015 0.3206 0.3310 0.3100 0.3100 46,910 -0.01(-3.28%)
Dec 04, 2015 0.3300 0.3390 0.3205 0.3205 11,490 -0.01(-2.88%)
Dec 03, 2015 0.3490 0.3490 0.3300 0.3300 27,050 -0.02(-5.44%)
Dec 02, 2015 0.3500 0.3625 0.3200 0.3490 125,207 +0.01(+2.65%)
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.