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 (%)
Jul 31, 2017 0.1350 0.1350 0.1150 0.1190 9,210 +0.00(+3.48%)
Jul 28, 2017 0.1199 0.1350 0.1100 0.1150 60,950 -0.00(-4.17%)
Jul 27, 2017 0.1100 0.1450 0.1062 0.1200 184,209 +0.01(+9.09%)
Jul 26, 2017 0.0983 0.1200 0.0900 0.1100 98,316 +0.01(+13.99%)
Jul 25, 2017 0.0950 0.0965 0.0950 0.0965 37,200 +0.00(+1.56%)
Jul 24, 2017 0.0965 0.0965 0.0945 0.0950 21,500 -0.00(-1.54%)
Jul 21, 2017 0.0923 0.0965 0.0900 0.0965 36,878 +0.00(+0.00%)
Jul 20, 2017 0.1000 0.1000 0.0932 0.0965 48,937 -0.00(-3.50%)
Jul 19, 2017 0.1000 0.1000 0.1000 0.1000 55,410 +0.00(+0.00%)
Jul 18, 2017 0.1000 0.1000 0.0950 0.1000 28,840 +0.00(+0.00%)
Jul 17, 2017 0.1000 0.1000 0.0950 0.1000 28,045 +0.00(+1.01%)
Jul 14, 2017 0.0990 0.0990 0.0990 0.0990 1,500 -0.00(-1.00%)
Jul 13, 2017 0.0980 0.1000 0.0980 0.1000 2,400 +0.00(+0.00%)
Jul 12, 2017 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Jul 11, 2017 0.0900 0.1000 0.0900 0.1000 31,190 +0.00(+0.00%)
Jul 10, 2017 0.0925 0.1000 0.0925 0.1000 19,237 +0.01(+11.11%)
Jul 07, 2017 0.0900 0.0950 0.0900 0.0900 8,041 -0.00(-4.26%)
Jul 06, 2017 0.0950 0.0950 0.0940 0.0940 2,000 -0.00(-1.05%)
Jul 05, 2017 0.1000 0.1000 0.0900 0.0950 40,000 -0.01(-5.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.1000 0 +0.01(+10.01%)
Jun 29, 2017 0.1000 0.1000 0.0909 0.0909 2,000 -0.01(-7.43%)
Jun 28, 2017 0.0991 0.1000 0.0982 0.0982 6,000 +0.01(+7.91%)
Jun 27, 2017 0.0910 0.0910 0.0910 0.0910 1,600 +0.00(+0.78%)
Jun 26, 2017 0.0903 0.0903 0.0903 0.0903 1,000 -0.00(-2.98%)
Jun 23, 2017 0.0931 0.0931 0.0931 0.0931 2,500 +0.00(+3.30%)
Jun 21, 2017 0.0901 0.0901 0.0901 0 -0.01(-9.90%)
Jun 20, 2017 0.0960 0.1000 0.0960 0.1000 1,750 +0.00(+0.00%)
Jun 19, 2017 0.0979 0.1000 0.0979 0.1000 4,950 +0.00(+0.00%)
Jun 16, 2017 0.1000 0.1000 0.0834 0.1000 9,000 +0.01(+7.53%)
Jun 14, 2017 0.0930 0.0930 0.0930 0 -0.01(-13.89%)
Jun 12, 2017 0.1080 0.1080 0.1080 0 +0.02(+20.94%)
Jun 09, 2017 0.1000 0.1000 0.0861 0.0893 22,800 -0.01(-10.70%)
Jun 08, 2017 0.1100 0.1100 0.0900 0.1000 4,200 +0.01(+11.11%)
Jun 07, 2017 0.0862 0.0952 0.0862 0.0900 67,160 -0.02(-18.18%)
Jun 05, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.09%)
Jun 02, 2017 0.1000 0.1200 0.0861 0.1099 83,660 +0.02(+23.34%)
Jun 01, 2017 0.0999 0.1000 0.0891 0.0891 39,680 -0.01(-10.90%)
May 31, 2017 0.1000 0.1000 0.0900 0.1000 25,000 +0.00(+3.33%)
May 30, 2017 0.0988 0.1000 0.0855 0.0968 96,050 -0.01(-6.04%)
May 26, 2017 0.0985 0.1030 0.0831 0.1030 71,650 +0.00(+3.00%)
May 25, 2017 0.1000 0.1050 0.0900 0.1000 72,943 +0.00(+0.50%)
May 24, 2017 0.0988 0.0999 0.0834 0.0995 131,904 -0.00(-3.14%)
May 23, 2017 0.1100 0.1100 0.0951 0.1027 52,704 +0.00(+2.72%)
May 22, 2017 0.1100 0.1100 0.1000 0.1000 4,883 -0.01(-9.09%)
May 19, 2017 0.1043 0.1100 0.1005 0.1100 22,250 +0.00(+0.00%)
May 18, 2017 0.1005 0.1100 0.1005 0.1100 10,500 +0.00(+0.00%)
May 17, 2017 0.1062 0.1100 0.1062 0.1100 5,350 +0.01(+4.76%)
May 16, 2017 0.1050 0.1050 0.1050 0.1050 3,100 -0.01(-4.55%)
May 15, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
May 12, 2017 0.1005 0.1110 0.1005 0.1100 11,900 +0.01(+9.45%)
May 11, 2017 0.1105 0.1105 0.1005 0.1005 8,720 -0.01(-9.05%)
May 10, 2017 0.1050 0.1105 0.1000 0.1105 36,860 +0.01(+5.24%)
May 09, 2017 0.1149 0.1149 0.1000 0.1050 47,104 -0.01(-4.55%)
May 08, 2017 0.1100 0.1240 0.1100 0.1100 21,040 +0.00(+0.00%)
May 05, 2017 0.1260 0.1260 0.1100 0.1100 13,640 -0.02(-15.38%)
May 04, 2017 0.1300 0.1300 0.1070 0.1300 80,330 +0.01(+8.70%)
May 03, 2017 0.1200 0.1300 0.1196 0.1196 44,050 +0.02(+17.83%)
May 02, 2017 0.1000 0.1300 0.1000 0.1015 26,754 +0.00(+1.50%)
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.