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

Tapinator Inc (OP: TAPM )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 13, 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 28, 2017 0.1300 0.1400 0.1300 0.1352 80,913 +0.01(+7.81%)
Feb 27, 2017 0.1130 0.1260 0.1130 0.1255 9,050 -0.00(-0.52%)
Feb 24, 2017 0.1100 0.1435 0.0975 0.1261 179,600 +0.02(+14.64%)
Feb 23, 2017 0.1050 0.1100 0.1000 0.1100 60,541 +0.01(+4.76%)
Feb 22, 2017 0.1150 0.1150 0.1000 0.1050 78,405 -0.01(-9.17%)
Feb 21, 2017 0.1155 0.1156 0.1155 0.1156 44,385 -0.00(-0.26%)
Feb 16, 2017 0.1159 0.1159 0.1159 0 -0.01(-10.85%)
Feb 15, 2017 0.1255 0.1300 0.1160 0.1300 11,145 -0.00(-3.35%)
Feb 14, 2017 0.1300 0.1461 0.1300 0.1345 47,000 +0.00(+0.79%)
Feb 13, 2017 0.1300 0.1479 0.1260 0.1335 68,940 +0.00(+3.37%)
Feb 10, 2017 0.1180 0.1335 0.1168 0.1291 25,100 +0.01(+7.58%)
Feb 08, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.74%)
Feb 07, 2017 0.1220 0.1330 0.1070 0.1260 45,193 -0.01(-10.02%)
Feb 06, 2017 0.1480 0.1480 0.1400 0.1400 16,512 -0.00(-2.41%)
Feb 02, 2017 0.1434 0.1434 0.1434 0 -0.00(-1.84%)
Feb 01, 2017 0.1387 0.1461 0.1200 0.1461 67,620 +0.01(+5.36%)
Jan 31, 2017 0.1500 0.1500 0.1365 0.1387 5,200 -0.00(-0.93%)
Jan 30, 2017 0.1500 0.1600 0.1400 0.1400 75,532 -0.01(-6.67%)
Jan 27, 2017 0.1385 0.1500 0.1385 0.1500 16,333 +0.01(+7.14%)
Jan 26, 2017 0.1333 0.1400 0.1333 0.1400 29,000 -0.01(-6.29%)
Jan 24, 2017 0.1494 0.1494 0.1494 50 +0.02(+12.08%)
Jan 23, 2017 0.1333 0.1333 0.1333 0.1333 15,500 -0.01(-9.87%)
Jan 20, 2017 0.1400 0.1492 0.1400 0.1479 10,500 +0.01(+5.72%)
Jan 19, 2017 0.1370 0.1400 0.1370 0.1399 9,696 -0.00(-0.07%)
Jan 18, 2017 0.1321 0.1470 0.1321 0.1400 42,925 +0.01(+3.70%)
Jan 17, 2017 0.1500 0.1500 0.1301 0.1350 110,971 -0.02(-12.34%)
Jan 13, 2017 0.1540 0.1540 0.1540 0 +0.02(+18.46%)
Jan 12, 2017 0.1550 0.1552 0.1290 0.1300 25,608 -0.02(-16.13%)
Jan 11, 2017 0.1599 0.1599 0.1462 0.1550 51,481 -0.02(-11.38%)
Jan 10, 2017 0.1749 0.1749 0.1749 0.1749 100 +0.02(+12.12%)
Jan 09, 2017 0.1560 0.1560 0.1560 0.1560 13,000 +0.00(+0.65%)
Jan 06, 2017 0.1580 0.1799 0.1550 0.1550 83,002 -0.00(-1.90%)
Jan 05, 2017 0.1579 0.1580 0.1550 0.1580 20,100 +0.00(+1.94%)
Jan 04, 2017 0.1664 0.1820 0.1550 0.1550 66,716 -0.02(-10.92%)
Jan 03, 2017 0.1550 0.1740 0.1550 0.1740 38,431 +0.01(+8.82%)
Dec 30, 2016 0.1599 0.1599 0.1599 0 +0.01(+6.60%)
Dec 29, 2016 0.1601 0.1700 0.1500 0.1500 99,282 -0.01(-6.25%)
Dec 28, 2016 0.1601 0.1780 0.1600 0.1600 30,200 +0.00(+0.00%)
Dec 27, 2016 0.1600 0.1850 0.1600 0.1600 28,976 -0.03(-15.79%)
Dec 22, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 20, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 19, 2016 0.1880 0.2000 0.1800 0.1850 86,063 -0.02(-7.50%)
Dec 16, 2016 0.1870 0.2000 0.1870 0.2000 10,100 +0.01(+6.95%)
Dec 15, 2016 0.1893 0.1900 0.1870 0.1870 5,200 -0.00(-1.58%)
Dec 14, 2016 0.1870 0.2000 0.1870 0.1900 10,800 +0.00(+1.06%)
Dec 13, 2016 0.1880 0.1880 0.1880 0.1880 2,000 +0.00(+1.62%)
Dec 12, 2016 0.1885 0.1885 0.1850 0.1850 2,685 -0.02(-7.50%)
Dec 09, 2016 0.1905 0.2000 0.1905 0.2000 9,300 +0.00(+0.00%)
Dec 08, 2016 0.2000 0.2180 0.1900 0.2000 211,800 +0.00(+0.50%)
Dec 07, 2016 0.1800 0.1990 0.1800 0.1990 13,075 +0.02(+10.37%)
Dec 06, 2016 0.1810 0.1847 0.1801 0.1803 23,944 -0.02(-9.85%)
Dec 05, 2016 0.1900 0.2023 0.1900 0.2000 134,495 +0.02(+11.11%)
Dec 02, 2016 0.1990 0.1990 0.1800 0.1800 5,500 -0.01(-2.70%)
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.