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

Tapinator Inc (OP: TAPM )

0.5100 +0.0300 (+6.25%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 17, 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, 2019 0.0430 0.0525 0.0430 0.0515 18,600 +0.00(+9.11%)
Nov 27, 2019 0.0550 0.0550 0.0420 0.0472 14,300 -0.01(-14.18%)
Nov 26, 2019 0.0472 0.0550 0.0472 0.0550 9,775 +0.01(+15.55%)
Nov 25, 2019 0.0550 0.0550 0.0413 0.0476 35,090 -0.01(-13.45%)
Nov 22, 2019 0.0410 0.0589 0.0400 0.0550 682,800 +0.01(+37.50%)
Nov 21, 2019 0.0480 0.0480 0.0400 0.0400 181,871 -0.01(-16.67%)
Nov 20, 2019 0.0456 0.0480 0.0448 0.0480 20,000 +0.01(+17.07%)
Nov 19, 2019 0.0360 0.0419 0.0360 0.0410 142,052 +0.00(+0.00%)
Nov 18, 2019 0.0410 0.0410 0.0410 0.0410 4,100 +0.00(+0.00%)
Nov 15, 2019 0.0410 0.0445 0.0403 0.0410 177,100 -0.00(-4.65%)
Nov 14, 2019 0.0410 0.0452 0.0410 0.0430 50,500 -0.01(-10.42%)
Nov 13, 2019 0.0480 0.0480 0.0480 0.0480 7,000 +0.00(+0.00%)
Nov 12, 2019 0.0456 0.0480 0.0420 0.0480 82,881 +0.00(+0.00%)
Nov 11, 2019 0.0480 0.0480 0.0480 0.0480 5,500 +0.01(+17.07%)
Nov 08, 2019 0.0480 0.0480 0.0410 0.0410 1,700 -0.01(-18.00%)
Nov 07, 2019 0.0480 0.0550 0.0410 0.0500 112,454 +0.00(+1.21%)
Nov 06, 2019 0.0480 0.0550 0.0480 0.0494 47,500 +0.00(+2.92%)
Nov 05, 2019 0.0478 0.0480 0.0399 0.0480 191,423 -0.00(-4.00%)
Nov 04, 2019 0.0500 0.0550 0.0428 0.0500 215,374 -0.00(-0.20%)
Nov 01, 2019 0.0518 0.0544 0.0498 0.0501 345,900 -0.00(-0.79%)
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%)
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.