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: 3:42 PM EDT, Jun 5, 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 (%)
Mar 29, 2018 0.1320 0.1320 0.1320 0 -0.01(-7.04%)
Mar 28, 2018 0.1300 0.1600 0.1250 0.1420 2,960,082 +0.02(+18.33%)
Mar 27, 2018 0.1300 0.1300 0.1200 0.1200 96,491 -0.01(-7.69%)
Mar 26, 2018 0.1300 0.1350 0.1225 0.1300 115,844 +0.01(+4.00%)
Mar 23, 2018 0.1325 0.1350 0.1250 0.1250 223,811 -0.01(-5.66%)
Mar 22, 2018 0.1350 0.1400 0.1325 0.1325 223,223 -0.00(-1.85%)
Mar 21, 2018 0.1398 0.1400 0.1325 0.1350 287,140 +0.00(+0.75%)
Mar 20, 2018 0.1600 0.1600 0.1225 0.1340 2,474,422 -0.03(-16.25%)
Mar 19, 2018 0.2000 0.2000 0.1560 0.1600 474,648 -0.04(-20.00%)
Mar 16, 2018 0.2000 0.2075 0.1810 0.2000 207,746 +0.00(+0.00%)
Mar 15, 2018 0.2000 0.2060 0.2000 0.2000 60,083 +0.00(+0.00%)
Mar 14, 2018 0.2070 0.2070 0.2000 0.2000 102,071 -0.00(-1.72%)
Mar 13, 2018 0.2030 0.2100 0.2030 0.2035 68,349 +0.00(+0.25%)
Mar 12, 2018 0.2050 0.2075 0.2000 0.2030 118,904 -0.00(-1.12%)
Mar 09, 2018 0.2300 0.2300 0.2005 0.2053 226,011 -0.02(-10.35%)
Mar 08, 2018 0.2550 0.2550 0.2290 0.2290 50,933 -0.03(-10.20%)
Mar 07, 2018 0.2000 0.2600 0.1900 0.2550 274,970 +0.05(+24.39%)
Mar 06, 2018 0.2200 0.2200 0.1900 0.2050 524,713 -0.02(-6.82%)
Mar 05, 2018 0.2500 0.2550 0.2190 0.2200 631,906 -0.03(-12.00%)
Mar 02, 2018 0.2746 0.2746 0.2500 0.2500 112,815 -0.01(-3.85%)
Mar 01, 2018 0.2850 0.2850 0.2400 0.2600 267,210 -0.04(-13.33%)
Feb 28, 2018 0.3600 0.3700 0.1920 0.3000 375,925 -0.07(-18.70%)
Feb 27, 2018 0.3695 0.3800 0.3591 0.3690 113,451 -0.01(-2.89%)
Feb 26, 2018 0.3700 0.3880 0.3550 0.3800 186,576 +0.00(+0.00%)
Feb 23, 2018 0.4099 0.4249 0.3700 0.3800 151,435 -0.01(-2.56%)
Feb 22, 2018 0.4100 0.4250 0.3800 0.3900 98,437 -0.03(-7.14%)
Feb 21, 2018 0.4500 0.4500 0.3850 0.4200 174,819 -0.03(-6.46%)
Feb 20, 2018 0.6950 0.6950 0.3999 0.4490 138,206 +0.00(+0.90%)
Feb 16, 2018 0.4450 0.4450 0.4450 0 +0.04(+11.25%)
Feb 15, 2018 0.4350 0.4400 0.4000 0.4000 189,303 -0.03(-8.05%)
Feb 14, 2018 0.4150 0.4350 0.4100 0.4350 82,728 +0.02(+4.84%)
Feb 13, 2018 0.4149 0.4149 0.4000 0.4149 148,702 +0.03(+6.79%)
Feb 12, 2018 0.3901 0.4000 0.3600 0.3885 85,804 -0.00(-0.38%)
Feb 09, 2018 0.4015 0.4015 0.3600 0.3900 146,004 +0.00(+0.00%)
Feb 08, 2018 0.3901 0.4000 0.3700 0.3900 71,591 -0.02(-3.80%)
Feb 07, 2018 0.4300 0.4300 0.3969 0.4054 73,900 -0.02(-5.72%)
Feb 06, 2018 0.3700 0.4400 0.3700 0.4300 72,790 +0.03(+7.50%)
Feb 05, 2018 0.3943 0.4550 0.3943 0.4000 101,766 +0.00(+0.00%)
Feb 02, 2018 0.4300 0.4397 0.3500 0.4000 223,174 -0.03(-6.98%)
Feb 01, 2018 0.4700 0.4900 0.4200 0.4300 300,389 -0.04(-8.51%)
Jan 31, 2018 0.4700 0.5000 0.4500 0.4700 147,818 +0.00(+0.04%)
Jan 30, 2018 0.4500 0.5100 0.4500 0.4698 211,399 +0.02(+4.63%)
Jan 29, 2018 0.4900 0.4900 0.4300 0.4490 199,036 -0.05(-10.19%)
Jan 26, 2018 0.5000 0.5462 0.4020 0.5000 550,297 -0.05(-8.60%)
Jan 25, 2018 0.6000 0.6300 0.5001 0.5471 379,952 -0.05(-8.82%)
Jan 24, 2018 0.5500 0.7106 0.5479 0.6000 800,599 +0.05(+9.69%)
Jan 23, 2018 0.4500 0.5501 0.4500 0.5470 826,438 +0.12(+27.06%)
Jan 22, 2018 0.4000 0.4345 0.3900 0.4305 361,427 +0.03(+7.62%)
Jan 19, 2018 0.3893 0.4188 0.3893 0.4000 174,140 +0.04(+10.62%)
Jan 18, 2018 0.3000 0.4300 0.3000 0.3616 316,141 +0.02(+6.35%)
Jan 17, 2018 0.4671 0.4671 0.3054 0.3400 489,884 -0.08(-19.05%)
Jan 16, 2018 0.4950 0.5100 0.3800 0.4200 830,714 -0.10(-19.23%)
Jan 12, 2018 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jan 11, 2018 0.7050 0.7200 0.4250 0.5400 1,543,026 -0.15(-21.17%)
Jan 10, 2018 0.3499 0.6900 0.3454 0.6850 2,812,541 +0.34(+98.32%)
Jan 09, 2018 0.3200 0.3499 0.2800 0.3454 824,250 +0.05(+15.13%)
Jan 08, 2018 0.3500 0.3500 0.2800 0.3000 638,117 -0.04(-11.76%)
Jan 05, 2018 0.2600 0.3500 0.2600 0.3400 961,677 +0.08(+29.77%)
Jan 04, 2018 0.3200 0.3500 0.2550 0.2620 1,211,720 -0.02(-5.96%)
Jan 03, 2018 0.1800 0.3400 0.1700 0.2786 1,487,265 +0.11(+61.04%)
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.