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

Tapinator Inc (OP: TAPM )

0.5100 UNCHANGED
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 30, 2020 3.585 3.850 3.570 3.600 2,228 -0.30(-7.69%)
Nov 27, 2020 3.900 3.900 3.600 3.900 2,600 -0.30(-7.14%)
Nov 25, 2020 3.860 4.200 3.860 4.200 600 +0.69(+19.65%)
Nov 24, 2020 3.750 3.750 3.510 3.510 978 -0.11(-3.04%)
Nov 23, 2020 3.620 3.620 3.620 81 +0.00(+0.00%)
Nov 20, 2020 3.620 3.620 3.500 3.620 900 +0.00(+0.00%)
Nov 19, 2020 3.905 3.905 3.620 3.620 2,702 -0.38(-9.50%)
Nov 18, 2020 4.105 4.105 4.000 4.000 426 +0.00(+0.00%)
Nov 17, 2020 4.000 4.000 4.000 4.000 276 +0.22(+5.82%)
Nov 16, 2020 3.780 3.780 3.780 3.780 350 -0.42(-10.00%)
Nov 13, 2020 4.200 4.200 4.200 4.200 200 +0.20(+5.00%)
Nov 12, 2020 4.000 4.000 4.000 4.000 212 +0.00(+0.00%)
Nov 11, 2020 4.000 4.000 4.000 4.000 404 +0.00(+0.00%)
Nov 10, 2020 4.000 4.000 4.000 4.000 325 -0.12(-2.79%)
Nov 09, 2020 3.660 4.115 3.660 4.115 436 +0.31(+8.01%)
Nov 06, 2020 3.905 3.905 3.810 3.810 400 -0.13(-3.30%)
Nov 05, 2020 4.000 4.000 3.940 3.940 832 -0.01(-0.25%)
Nov 04, 2020 3.950 3.950 3.950 3.950 460 -0.05(-1.25%)
Nov 03, 2020 4.490 4.490 3.060 4.000 3,184 +0.19(+4.99%)
Nov 02, 2020 3.210 4.490 3.210 3.810 1,808 +0.31(+8.86%)
Oct 30, 2020 3.240 3.500 3.240 3.500 400 +0.25(+7.69%)
Oct 29, 2020 3.250 3.250 3.250 1 +0.00(+0.00%)
Oct 28, 2020 3.250 3.250 3.250 3.250 175 +0.10(+3.17%)
Oct 26, 2020 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 23, 2020 3.150 3.150 3.150 3.150 200 -0.05(-1.56%)
Oct 22, 2020 3.200 3.200 3.200 3.200 168 -0.04(-1.23%)
Oct 21, 2020 3.120 3.240 3.120 3.240 601 +0.23(+7.64%)
Oct 20, 2020 3.250 3.250 3.010 3.010 767 +0.26(+9.45%)
Oct 19, 2020 2.750 2.750 2.750 45 +0.00(+0.00%)
Oct 16, 2020 3.550 3.550 2.750 2.750 6,800 -0.56(-16.92%)
Oct 15, 2020 3.310 3.310 3.310 3.310 603 -0.14(-4.06%)
Oct 14, 2020 3.450 3.450 3.450 126 +0.00(+0.00%)
Oct 13, 2020 3.450 3.450 3.450 3.450 232 +0.00(+0.00%)
Oct 12, 2020 3.450 3.450 3.450 3.450 102 +0.00(+0.00%)
Oct 09, 2020 3.450 3.450 3.450 36 +0.00(+0.00%)
Oct 08, 2020 3.200 3.450 3.200 3.450 1,590 -0.02(-0.58%)
Oct 07, 2020 3.280 3.470 3.040 3.470 931 -0.03(-0.86%)
Oct 06, 2020 3.500 3.500 3.500 50 +0.00(+0.00%)
Oct 05, 2020 3.500 3.500 3.500 3.500 500 +0.00(+0.00%)
Oct 01, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 30, 2020 3.500 3.500 3.500 3.500 349 +0.25(+7.69%)
Sep 28, 2020 3.250 3.250 3.250 0 +0.13(+4.17%)
Sep 25, 2020 3.120 3.120 3.120 40 +0.00(+0.00%)
Sep 24, 2020 3.250 3.250 3.010 3.120 3,986 -0.30(-8.77%)
Sep 23, 2020 3.430 3.450 3.350 3.420 2,300 -0.01(-0.29%)
Sep 22, 2020 4.000 4.000 3.430 3.430 1,967 -0.57(-14.25%)
Sep 21, 2020 4.000 4.000 4.000 29 +0.00(+0.00%)
Sep 18, 2020 4.125 4.125 4.000 4.000 4,300 +0.00(+0.00%)
Sep 17, 2020 3.780 4.000 3.780 4.000 2,418 +0.46(+12.99%)
Sep 16, 2020 3.540 3.540 3.540 100 +0.00(+0.00%)
Sep 15, 2020 3.430 4.000 3.430 3.540 2,800 +0.12(+3.51%)
Sep 14, 2020 3.700 3.700 3.420 3.420 1,762 -0.58(-14.50%)
Sep 11, 2020 4.000 4.000 4.000 4.000 600 +0.00(+0.00%)
Sep 10, 2020 3.970 4.000 3.970 4.000 1,451 +0.59(+17.30%)
Sep 09, 2020 3.410 3.410 3.410 3.410 500 -0.04(-1.16%)
Sep 08, 2020 3.570 3.570 3.450 3.450 945 -0.16(-4.43%)
Sep 04, 2020 4.000 4.000 3.610 3.610 900 +0.01(+0.28%)
Sep 03, 2020 3.840 3.840 3.600 3.600 700 -0.28(-7.22%)
Sep 02, 2020 4.250 4.250 3.860 3.880 835 +0.02(+0.52%)
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.