Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tapinator Inc (OP: TAPM )

0.4900 -0.0100 (-2.00%)
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 (%)
Nov 29, 2016 0.1990 0.1990 0.1990 0 +0.01(+4.74%)
Nov 28, 2016 0.2000 0.2000 0.1750 0.1900 11,744 -0.03(-12.84%)
Nov 25, 2016 0.2180 0.2180 0.2180 0.2180 501 +0.02(+12.23%)
Nov 23, 2016 0.1943 0.1943 0.1943 0 -0.01(-2.88%)
Nov 22, 2016 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+12.93%)
Nov 21, 2016 0.1990 0.1990 0.1760 0.1771 25,550 -0.02(-11.45%)
Nov 18, 2016 0.1851 0.2000 0.1851 0.2000 5,550 +0.00(+0.00%)
Nov 17, 2016 0.1923 0.2000 0.1900 0.2000 17,450 +0.00(+0.00%)
Nov 16, 2016 0.1880 0.2180 0.1880 0.2000 14,850 +0.00(+0.00%)
Nov 15, 2016 0.1900 0.2000 0.1900 0.2000 12,350 +0.01(+5.26%)
Nov 14, 2016 0.2000 0.2040 0.1900 0.1900 20,383 -0.01(-5.00%)
Nov 11, 2016 0.2012 0.2012 0.2000 0.2000 1,250 +0.00(+0.00%)
Nov 10, 2016 0.1980 0.2000 0.1980 0.2000 13,900 +0.00(+1.01%)
Nov 09, 2016 0.1980 0.1988 0.1980 0.1980 5,750 -0.00(-1.00%)
Nov 08, 2016 0.1700 0.2000 0.1700 0.2000 29,350 +0.03(+17.65%)
Nov 07, 2016 0.2000 0.2000 0.1700 0.1700 8,100 +0.00(+0.00%)
Nov 04, 2016 0.1710 0.1855 0.1700 0.1700 10,020 -0.02(-10.53%)
Nov 03, 2016 0.1510 0.2100 0.1510 0.1900 25,600 +0.01(+2.70%)
Nov 02, 2016 0.1900 0.1900 0.1710 0.1850 27,750 -0.01(-2.63%)
Nov 01, 2016 0.1790 0.2110 0.1790 0.1900 17,361 +0.01(+6.20%)
Oct 31, 2016 0.1884 0.1884 0.1700 0.1789 105,787 -0.01(-3.82%)
Oct 28, 2016 0.1999 0.2200 0.1860 0.1860 32,100 -0.02(-7.46%)
Oct 27, 2016 0.2010 0.2010 0.1885 0.2010 69,660 +0.01(+4.11%)
Oct 26, 2016 0.1910 0.1931 0.1910 0.1931 6,000 -0.01(-3.47%)
Oct 25, 2016 0.2000 0.2000 0.2000 0.2000 5,050 +0.00(+0.00%)
Oct 24, 2016 0.1900 0.2058 0.1850 0.2000 77,809 -0.01(-2.82%)
Oct 21, 2016 0.1801 0.2058 0.1801 0.2058 3,813 +0.02(+8.32%)
Oct 20, 2016 0.2058 0.2058 0.1900 0.1900 42,337 -0.00(-0.05%)
Oct 19, 2016 0.1900 0.2058 0.1900 0.1901 8,500 -0.01(-3.45%)
Oct 18, 2016 0.2039 0.2039 0.1910 0.1969 85,200 -0.01(-2.62%)
Oct 17, 2016 0.2099 0.2099 0.2010 0.2022 5,750 -0.01(-3.67%)
Oct 14, 2016 0.2010 0.2099 0.2010 0.2099 45,100 +0.01(+4.95%)
Oct 13, 2016 0.1923 0.2160 0.1900 0.2000 162,172 -0.01(-6.98%)
Oct 12, 2016 0.2000 0.2150 0.2000 0.2150 6,550 +0.02(+13.10%)
Oct 11, 2016 0.2061 0.2159 0.1901 0.1901 14,000 +0.00(+0.05%)
Oct 10, 2016 0.2000 0.2000 0.1900 0.1900 15,098 +0.00(+0.00%)
Oct 07, 2016 0.2179 0.2179 0.1900 0.1900 90,806 -0.03(-12.80%)
Oct 06, 2016 0.2139 0.2180 0.2000 0.2179 57,900 -0.00(-0.91%)
Oct 05, 2016 0.1900 0.2199 0.1900 0.2199 9,000 -0.00(-0.05%)
Oct 04, 2016 0.2150 0.2200 0.1910 0.2200 55,100 +0.02(+11.68%)
Oct 03, 2016 0.1971 0.1971 0.1970 0.1970 40,500 -0.02(-8.37%)
Sep 30, 2016 0.2150 0.2200 0.2000 0.2150 88,460 +0.00(+0.00%)
Sep 29, 2016 0.1910 0.2200 0.1910 0.2150 14,025 +0.01(+7.45%)
Sep 28, 2016 0.2000 0.2239 0.2000 0.2001 103,553 -0.00(-2.15%)
Sep 27, 2016 0.2050 0.2058 0.1864 0.2045 148,852 +0.00(+2.25%)
Sep 26, 2016 0.2000 0.2050 0.2000 0.2000 39,666 +0.01(+5.26%)
Sep 23, 2016 0.1977 0.2000 0.1900 0.1900 65,895 -0.01(-5.00%)
Sep 22, 2016 0.2000 0.2000 0.1800 0.2000 119,905 +0.00(+0.05%)
Sep 21, 2016 0.1900 0.1999 0.1875 0.1999 48,867 +0.01(+5.21%)
Sep 20, 2016 0.1900 0.2050 0.1900 0.1900 48,178 -0.00(-1.99%)
Sep 19, 2016 0.2100 0.2100 0.1900 0.1938 102,539 -0.00(-0.59%)
Sep 16, 2016 0.2100 0.2100 0.1950 0.1950 95,734 -0.01(-3.47%)
Sep 15, 2016 0.2100 0.2273 0.2011 0.2020 57,600 -0.01(-3.81%)
Sep 14, 2016 0.2200 0.2200 0.2100 0.2100 12,945 -0.01(-4.33%)
Sep 13, 2016 0.2012 0.2200 0.2012 0.2195 2,300 +0.01(+4.53%)
Sep 12, 2016 0.2273 0.2273 0.2010 0.2100 18,074 -0.02(-10.64%)
Sep 09, 2016 0.2350 0.2350 0.2350 0.2350 34,100 +0.01(+3.39%)
Sep 08, 2016 0.2273 0.2273 0.2250 0.2273 11,052 +0.00(+1.02%)
Sep 07, 2016 0.2100 0.2450 0.2000 0.2250 151,405 +0.02(+12.44%)
Sep 06, 2016 0.2300 0.2425 0.2001 0.2001 214,200 -0.02(-10.07%)
Sep 02, 2016 0.2225 0.2225 0.2225 0 -0.02(-7.29%)
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.