Skip to main content
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 (%)
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%)
May 01, 2017 0.1005 0.1140 0.0801 0.1000 83,250 -0.00(-1.48%)
Apr 28, 2017 0.1015 0.1015 0.1015 0.1015 11,100 -0.02(-15.42%)
Apr 27, 2017 0.1200 0.1200 0.1004 0.1200 65,891 +0.00(+0.00%)
Apr 26, 2017 0.1100 0.1200 0.1100 0.1200 21,478 -0.01(-7.69%)
Apr 25, 2017 0.1090 0.1300 0.1090 0.1300 1,400 +0.00(+0.00%)
Apr 24, 2017 0.1300 0.1350 0.1300 0.1300 6,900 -0.01(-5.45%)
Apr 21, 2017 0.1104 0.1375 0.1100 0.1375 29,557 -0.00(-1.79%)
Apr 20, 2017 0.1070 0.1400 0.0810 0.1400 81,500 +0.02(+17.65%)
Apr 19, 2017 0.1100 0.1190 0.1100 0.1190 6,500 +0.01(+8.18%)
Apr 18, 2017 0.1050 0.1100 0.1050 0.1100 11,615 +0.00(+2.80%)
Apr 13, 2017 0.1070 0.1070 0.1070 0 -0.01(-10.83%)
Apr 12, 2017 0.1175 0.1200 0.1175 0.1200 58,900 +0.00(+0.00%)
Apr 10, 2017 0.1200 0.1200 0.1200 0 +0.00(+2.13%)
Apr 07, 2017 0.1200 0.1200 0.1175 0.1175 24,350 -0.00(-2.08%)
Apr 06, 2017 0.1200 0.1200 0.1190 0.1200 121,350 +0.01(+5.82%)
Apr 05, 2017 0.1134 0.1134 0.1134 0.1134 8,150 +0.00(+3.09%)
Apr 04, 2017 0.1077 0.1134 0.1000 0.1100 35,200 -0.00(-3.00%)
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.