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 28, 2019 0.0355 0.0421 0.0320 0.0370 202,411 +0.00(+2.78%)
Feb 27, 2019 0.0328 0.0405 0.0325 0.0360 122,800 +0.00(+10.77%)
Feb 26, 2019 0.0383 0.0390 0.0325 0.0325 216,500 -0.01(-14.47%)
Feb 25, 2019 0.0375 0.0424 0.0375 0.0380 230,875 -0.01(-12.44%)
Feb 22, 2019 0.0450 0.0450 0.0375 0.0434 94,100 +0.00(+8.50%)
Feb 21, 2019 0.0460 0.0466 0.0400 0.0400 285,053 -0.01(-16.67%)
Feb 20, 2019 0.0546 0.0546 0.0462 0.0480 98,350 +0.00(+3.00%)
Feb 19, 2019 0.0640 0.0640 0.0463 0.0466 231,094 -0.02(-27.19%)
Feb 15, 2019 0.0618 0.0650 0.0460 0.0640 555,800 +0.00(+3.56%)
Feb 14, 2019 0.0475 0.0699 0.0405 0.0618 710,351 +0.02(+35.82%)
Feb 13, 2019 0.0328 0.0600 0.0328 0.0455 900,607 +0.01(+27.45%)
Feb 12, 2019 0.0325 0.0440 0.0325 0.0357 414,564 +0.01(+19.00%)
Feb 11, 2019 0.0305 0.0305 0.0300 0.0300 62,000 +0.00(+4.90%)
Feb 08, 2019 0.0330 0.0333 0.0285 0.0286 91,400 +0.00(+2.14%)
Feb 07, 2019 0.0280 0.0310 0.0250 0.0280 120,400 -0.00(-6.67%)
Feb 06, 2019 0.0300 0.0314 0.0276 0.0300 193,830 +0.00(+0.00%)
Feb 05, 2019 0.0321 0.0349 0.0300 0.0300 126,750 -0.00(-12.28%)
Feb 04, 2019 0.0293 0.0379 0.0261 0.0342 151,477 +0.00(+2.09%)
Feb 01, 2019 0.0350 0.0370 0.0250 0.0335 182,400 +0.00(+1.52%)
Jan 31, 2019 0.0350 0.0350 0.0330 0.0330 87,600 +0.00(+0.00%)
Jan 30, 2019 0.0310 0.0350 0.0262 0.0330 140,800 +0.00(+6.45%)
Jan 29, 2019 0.0350 0.0350 0.0310 0.0310 47,000 -0.00(-10.40%)
Jan 28, 2019 0.0300 0.0346 0.0300 0.0346 46,000 +0.00(+15.33%)
Jan 25, 2019 0.0450 0.0450 0.0300 0.0300 82,700 -0.01(-18.92%)
Jan 24, 2019 0.0373 0.0373 0.0336 0.0370 78,500 +0.00(+0.00%)
Jan 23, 2019 0.0360 0.0450 0.0350 0.0370 152,950 -0.01(-15.91%)
Jan 22, 2019 0.0440 0.0440 0.0440 0.0440 1,000 -0.00(-2.22%)
Jan 18, 2019 0.0450 0.0450 0.0400 0.0450 57,100 +0.00(+9.76%)
Jan 17, 2019 0.0405 0.0405 0.0410 126 +0.00(+1.23%)
Jan 16, 2019 0.0375 0.0450 0.0375 0.0405 22,925 +0.00(+1.25%)
Jan 15, 2019 0.0400 0.0400 0.0350 0.0400 96,900 +0.00(+0.00%)
Jan 14, 2019 0.0494 0.0494 0.0400 0.0400 34,365 -0.01(-18.37%)
Jan 11, 2019 0.0410 0.0490 0.0410 0.0490 18,700 +0.00(+8.89%)
Jan 10, 2019 0.0433 0.0490 0.0340 0.0450 188,300 +0.00(+4.65%)
Jan 09, 2019 0.0360 0.0441 0.0360 0.0430 54,850 +0.00(+8.86%)
Jan 08, 2019 0.0345 0.0395 0.0345 0.0395 106,500 +0.00(+4.77%)
Jan 07, 2019 0.0304 0.0380 0.0304 0.0377 37,000 +0.00(+14.24%)
Jan 04, 2019 0.0300 0.0500 0.0300 0.0330 129,700 +0.00(+3.13%)
Jan 03, 2019 0.0280 0.0325 0.0280 0.0320 104,881 +0.01(+18.52%)
Jan 02, 2019 0.0247 0.0270 0.0223 0.0270 60,000 +0.00(+0.00%)
Dec 31, 2018 0.0210 0.0290 0.0202 0.0270 781,900 +0.01(+31.71%)
Dec 28, 2018 0.0210 0.0250 0.0201 0.0205 223,500 -0.00(-18.00%)
Dec 27, 2018 0.0250 0.0260 0.0220 0.0250 209,492 +0.00(+14.16%)
Dec 26, 2018 0.0220 0.0250 0.0200 0.0219 827,603 -0.00(-0.90%)
Dec 24, 2018 0.0227 0.0250 0.0221 0.0221 40,000 +0.00(+0.00%)
Dec 21, 2018 0.0246 0.0250 0.0221 0.0221 130,900 -0.00(-10.89%)
Dec 20, 2018 0.0221 0.0250 0.0220 0.0248 252,376 -0.00(-4.62%)
Dec 19, 2018 0.0234 0.0280 0.0155 0.0260 1,087,809 -0.00(-13.04%)
Dec 18, 2018 0.0262 0.0369 0.0262 0.0299 290,000 -0.00(-5.08%)
Dec 17, 2018 0.0315 0.0315 0.0283 0.0315 25,644 -0.00(-13.46%)
Dec 14, 2018 0.0300 0.0364 0.0248 0.0364 161,500 +0.01(+42.75%)
Dec 13, 2018 0.0295 0.0300 0.0255 0.0255 181,361 -0.00(-15.00%)
Dec 12, 2018 0.0335 0.0370 0.0300 0.0300 115,155 -0.00(-2.60%)
Dec 11, 2018 0.0340 0.0340 0.0300 0.0308 49,710 -0.00(-9.41%)
Dec 10, 2018 0.0315 0.0340 0.0300 0.0340 96,407 +0.00(+0.59%)
Dec 07, 2018 0.0338 0.0338 0.0338 0.0338 2,500 -0.00(-2.03%)
Dec 06, 2018 0.0323 0.0375 0.0300 0.0345 52,733 +0.00(+0.58%)
Dec 04, 2018 0.0372 0.0372 0.0310 0.0343 21,900 +0.00(+1.48%)
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.