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 (%)
Oct 31, 2019 0.0575 0.0575 0.0501 0.0505 144,533 -0.00(-0.98%)
Oct 30, 2019 0.0477 0.0608 0.0476 0.0510 535,132 +0.00(+6.92%)
Oct 29, 2019 0.0477 0.0477 0.0477 0.0477 5,000 +0.00(+0.00%)
Oct 28, 2019 0.0477 0.0477 0.0477 0.0477 1,500 +0.00(+0.00%)
Oct 25, 2019 0.0439 0.0477 0.0400 0.0477 17,100 +0.01(+19.25%)
Oct 24, 2019 0.0434 0.0450 0.0400 0.0400 46,153 -0.00(-11.11%)
Oct 23, 2019 0.0410 0.0470 0.0410 0.0450 39,100 -0.00(-4.26%)
Oct 22, 2019 0.0482 0.0482 0.0470 0.0470 32,000 +0.00(+0.00%)
Oct 21, 2019 0.0480 0.0500 0.0410 0.0470 293,130 +0.00(+0.00%)
Oct 17, 2019 0.0470 0.0470 0.0470 0 -0.00(-1.05%)
Oct 16, 2019 0.0400 0.0500 0.0400 0.0475 156,888 -0.00(-1.04%)
Oct 15, 2019 0.0450 0.0480 0.0400 0.0480 129,168 +0.00(+2.13%)
Oct 14, 2019 0.0331 0.0470 0.0331 0.0470 67,650 +0.00(+2.40%)
Oct 11, 2019 0.0403 0.0459 0.0373 0.0459 56,200 +0.00(+6.99%)
Oct 10, 2019 0.0432 0.0460 0.0374 0.0429 609,259 -0.00(-6.74%)
Oct 09, 2019 0.0446 0.0500 0.0446 0.0460 73,407 +0.00(+2.22%)
Oct 08, 2019 0.0450 0.0500 0.0421 0.0450 67,628 -0.01(-10.00%)
Oct 07, 2019 0.0500 0.0500 0.0461 0.0500 6,600 +0.00(+5.71%)
Oct 04, 2019 0.0500 0.0525 0.0401 0.0473 77,400 -0.01(-14.00%)
Oct 03, 2019 0.0531 0.0554 0.0531 0.0550 15,440 +0.01(+14.58%)
Oct 02, 2019 0.0410 0.0480 0.0410 0.0480 109,163 +0.00(+1.05%)
Oct 01, 2019 0.0475 0.0475 0.0410 0.0475 89,900 -0.01(-20.83%)
Sep 30, 2019 0.0625 0.0625 0.0405 0.0600 161,445 +0.01(+26.32%)
Sep 27, 2019 0.0475 0.0475 0.0475 0.0475 11,500 +0.00(+0.00%)
Sep 26, 2019 0.0497 0.0500 0.0400 0.0475 65,662 -0.00(-5.00%)
Sep 25, 2019 0.0446 0.0500 0.0391 0.0500 4,805 +0.00(+0.00%)
Sep 24, 2019 0.0479 0.0500 0.0435 0.0500 33,094 +0.00(+0.40%)
Sep 23, 2019 0.0475 0.0500 0.0457 0.0498 156,371 -0.00(-0.20%)
Sep 20, 2019 0.0450 0.0499 0.0420 0.0499 34,600 +0.00(+10.89%)
Sep 19, 2019 0.0450 0.0475 0.0450 0.0450 103,942 +0.00(+0.00%)
Sep 18, 2019 0.0463 0.0463 0.0450 0.0450 75,000 -0.00(-0.66%)
Sep 17, 2019 0.0453 0.0453 0.0453 10 +0.00(+0.00%)
Sep 16, 2019 0.0475 0.0475 0.0420 0.0453 89,586 +0.00(+0.00%)
Sep 13, 2019 0.0463 0.0475 0.0443 0.0453 119,100 -0.00(-1.95%)
Sep 12, 2019 0.0420 0.0462 0.0420 0.0462 127,660 +0.00(+7.44%)
Sep 11, 2019 0.0475 0.0475 0.0420 0.0430 301,400 -0.00(-7.53%)
Sep 10, 2019 0.0465 0.0465 0.0460 0.0465 13,570 -0.00(-2.11%)
Sep 09, 2019 0.0410 0.0475 0.0410 0.0475 21,500 +0.00(+0.00%)
Sep 06, 2019 0.0500 0.0500 0.0475 0.0475 218,500 +0.00(+0.00%)
Sep 05, 2019 0.0475 0.0500 0.0475 0.0475 113,309 +0.00(+0.00%)
Sep 04, 2019 0.0500 0.0500 0.0475 0.0475 153,100 +0.00(+0.00%)
Sep 03, 2019 0.0503 0.0530 0.0475 0.0475 171,136 -0.00(-4.23%)
Aug 30, 2019 0.0475 0.0500 0.0475 0.0496 126,200 +0.00(+7.83%)
Aug 29, 2019 0.0500 0.0500 0.0460 0.0460 171,817 -0.00(-6.88%)
Aug 28, 2019 0.0500 0.0500 0.0485 0.0494 54,250 -0.00(-1.00%)
Aug 27, 2019 0.0470 0.0499 0.0470 0.0499 16,500 -0.00(-0.20%)
Aug 26, 2019 0.0500 0.0500 0.0499 0.0500 134,025 +0.00(+3.73%)
Aug 23, 2019 0.0500 0.0500 0.0465 0.0482 17,500 -0.00(-3.60%)
Aug 22, 2019 0.0542 0.0542 0.0460 0.0500 68,004 -0.00(-7.75%)
Aug 21, 2019 0.0380 0.0598 0.0380 0.0542 27,679 +0.02(+54.42%)
Aug 20, 2019 0.0599 0.0599 0.0351 0.0351 40,400 -0.01(-18.37%)
Aug 19, 2019 0.0500 0.0590 0.0270 0.0430 1,136,220 -0.01(-14.00%)
Aug 16, 2019 0.0600 0.0600 0.0500 0.0500 285,600 -0.01(-16.67%)
Aug 15, 2019 0.0419 0.0650 0.0419 0.0600 22,250 -0.00(-4.76%)
Aug 14, 2019 0.0590 0.0630 0.0540 0.0630 10,500 +0.00(+5.88%)
Aug 13, 2019 0.0630 0.0650 0.0595 0.0595 91,188 -0.00(-2.46%)
Aug 12, 2019 0.0650 0.0650 0.0595 0.0610 112,829 -0.00(-6.15%)
Aug 09, 2019 0.0566 0.0650 0.0518 0.0650 237,600 +0.00(+3.34%)
Aug 08, 2019 0.0543 0.0629 0.0511 0.0629 30,690 -0.00(-0.16%)
Aug 07, 2019 0.0580 0.0630 0.0580 0.0630 21,666 +0.00(+0.00%)
Aug 06, 2019 0.0630 0.0630 0.0630 0.0630 1,000 +0.00(+0.00%)
Aug 05, 2019 0.0564 0.0630 0.0564 0.0630 10,500 -0.00(-1.56%)
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.