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: 3:42 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 (%)
Jun 28, 2019 0.0500 0.0500 0.0374 0.0423 37,000 -0.01(-13.67%)
Jun 27, 2019 0.0440 0.0530 0.0430 0.0490 20,177 +0.01(+13.95%)
Jun 26, 2019 0.0281 0.0500 0.0281 0.0430 114,950 +0.00(+1.18%)
Jun 25, 2019 0.0493 0.0493 0.0423 0.0425 94,524 -0.01(-13.27%)
Jun 24, 2019 0.0500 0.0512 0.0400 0.0490 80,310 +0.01(+13.69%)
Jun 21, 2019 0.0460 0.0460 0.0402 0.0431 635,400 -0.01(-13.80%)
Jun 20, 2019 0.0460 0.0500 0.0400 0.0500 229,200 +0.01(+11.36%)
Jun 19, 2019 0.0450 0.0509 0.0403 0.0449 73,040 +0.00(+10.32%)
Jun 18, 2019 0.0407 0.0407 0.0407 0.0407 2,000 +0.00(+0.00%)
Jun 17, 2019 0.0407 0.0407 0.0407 0.0407 200 -0.00(-7.50%)
Jun 14, 2019 0.0450 0.0450 0.0440 0.0440 30,200 +0.00(+0.00%)
Jun 13, 2019 0.0332 0.0450 0.0301 0.0440 86,800 -0.00(-2.22%)
Jun 12, 2019 0.0390 0.0450 0.0390 0.0450 17,000 +0.00(+6.64%)
Jun 11, 2019 0.0401 0.0422 0.0400 0.0422 42,000 -0.00(-2.99%)
Jun 10, 2019 0.0377 0.0440 0.0377 0.0435 85,837 -0.00(-7.45%)
Jun 07, 2019 0.0470 0.0470 0.0403 0.0470 30,800 +0.00(+9.30%)
Jun 06, 2019 0.0431 0.0460 0.0410 0.0430 694 -0.00(-1.15%)
Jun 05, 2019 0.0401 0.0500 0.0401 0.0435 25,208 -0.00(-3.33%)
Jun 04, 2019 0.0460 0.0500 0.0400 0.0450 53,185 -0.00(-8.16%)
Jun 03, 2019 0.0460 0.0490 0.0460 0.0490 5,440 +0.00(+7.46%)
May 31, 2019 0.0421 0.0456 0.0421 0.0456 2,100 -0.00(-0.87%)
May 30, 2019 0.0495 0.0500 0.0410 0.0460 96,651 -0.00(-8.00%)
May 29, 2019 0.0386 0.0500 0.0386 0.0500 54,200 +0.00(+9.65%)
May 28, 2019 0.0450 0.0459 0.0428 0.0456 69,053 +0.00(+1.33%)
May 24, 2019 0.0465 0.0465 0.0429 0.0450 101,400 +0.00(+0.00%)
May 23, 2019 0.0450 0.0450 0.0439 0.0450 58,660 -0.01(-10.00%)
May 22, 2019 0.0500 0.0550 0.0450 0.0500 65,272 +0.00(+1.83%)
May 21, 2019 0.0420 0.0535 0.0414 0.0491 429,147 +0.01(+19.76%)
May 20, 2019 0.0400 0.0420 0.0400 0.0410 147,970 +0.00(+2.50%)
May 17, 2019 0.0376 0.0420 0.0376 0.0400 6,500 -0.00(-4.76%)
May 16, 2019 0.0400 0.0420 0.0380 0.0420 51,484 +0.00(+10.53%)
May 15, 2019 0.0419 0.0419 0.0380 10,000 -0.00(-9.31%)
May 14, 2019 0.0411 0.0419 0.0380 0.0419 18,016 +0.00(+0.00%)
May 13, 2019 0.0370 0.0419 0.0370 0.0419 39,050 +0.00(+4.75%)
May 10, 2019 0.0402 0.0417 0.0385 0.0400 21,100 -0.00(-6.10%)
May 09, 2019 0.0428 0.0428 0.0370 0.0426 80,300 -0.00(-0.47%)
May 08, 2019 0.0365 0.0429 0.0365 0.0428 24,750 +0.00(+7.27%)
May 07, 2019 0.0363 0.0438 0.0363 0.0399 22,342 -0.00(-2.68%)
May 06, 2019 0.0438 0.0438 0.0401 0.0410 2,062 +0.00(+12.95%)
May 03, 2019 0.0363 0.0399 0.0363 0.0363 20,800 -0.00(-2.16%)
May 02, 2019 0.0400 0.0400 0.0364 0.0371 41,000 +0.00(+1.92%)
May 01, 2019 0.0410 0.0439 0.0364 0.0364 103,965 -0.00(-11.22%)
Apr 30, 2019 0.0410 0.0410 0.0361 0.0410 24,000 +0.00(+2.50%)
Apr 29, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+1.78%)
Apr 26, 2019 0.0332 0.0393 0.0332 0.0393 41,000 +0.01(+21.30%)
Apr 25, 2019 0.0390 0.0409 0.0323 0.0324 156,419 -0.01(-16.92%)
Apr 24, 2019 0.0370 0.0390 0.0370 0.0390 6,000 +0.00(+0.00%)
Apr 23, 2019 0.0360 0.0390 0.0360 0.0390 68,801 +0.00(+9.55%)
Apr 22, 2019 0.0322 0.0356 0.0322 0.0356 47,700 +0.00(+10.22%)
Apr 18, 2019 0.0388 0.0390 0.0323 0.0323 167,200 -0.01(-17.18%)
Apr 17, 2019 0.0349 0.0390 0.0310 0.0390 258,720 +0.01(+25.81%)
Apr 16, 2019 0.0335 0.0335 0.0310 0.0310 35,100 +0.00(+0.00%)
Apr 15, 2019 0.0310 0.0349 0.0300 0.0310 54,600 -0.00(-2.82%)
Apr 12, 2019 0.0300 0.0350 0.0280 0.0319 79,400 +0.00(+0.00%)
Apr 11, 2019 0.0340 0.0340 0.0319 0.0319 199,951 +0.00(+0.00%)
Apr 10, 2019 0.0390 0.0390 0.0319 0.0319 68,700 -0.00(-8.86%)
Apr 09, 2019 0.0331 0.0370 0.0331 0.0350 81,400 +0.00(+0.00%)
Apr 08, 2019 0.0361 0.0370 0.0331 0.0350 81,800 +0.00(+0.00%)
Apr 05, 2019 0.0340 0.0350 0.0332 0.0350 57,000 +0.00(+0.00%)
Apr 04, 2019 0.0389 0.0389 0.0350 0.0350 103,939 +0.00(+12.90%)
Apr 03, 2019 0.0370 0.0389 0.0310 0.0310 345,780 +0.00(+3.33%)
Apr 02, 2019 0.0330 0.0330 0.0300 0.0300 67,000 -0.00(-9.37%)
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.