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 (%)
Jul 31, 2019 0.0650 0.0650 0.0630 0.0630 10,000 -0.00(-1.56%)
Jul 30, 2019 0.0570 0.0645 0.0570 0.0640 66,383 +0.01(+10.34%)
Jul 29, 2019 0.0579 0.0624 0.0553 0.0580 7,950 +0.00(+4.69%)
Jul 26, 2019 0.0554 0.0554 0.0553 0.0554 85,200 -0.01(-9.77%)
Jul 25, 2019 0.0550 0.0635 0.0550 0.0614 18,790 +0.00(+7.34%)
Jul 24, 2019 0.0630 0.0631 0.0572 0.0572 14,145 +0.00(+3.44%)
Jul 23, 2019 0.0602 0.0615 0.0553 0.0553 112,194 -0.01(-14.92%)
Jul 22, 2019 0.0560 0.0650 0.0560 0.0650 5,200 +0.00(+3.17%)
Jul 19, 2019 0.0582 0.0630 0.0550 0.0630 21,300 -0.00(-3.08%)
Jul 18, 2019 0.0630 0.0650 0.0565 0.0650 26,882 +0.00(+3.17%)
Jul 17, 2019 0.0553 0.0630 0.0553 0.0630 4,501 +0.00(+4.13%)
Jul 16, 2019 0.0590 0.0605 0.0590 0.0605 24,766 -0.00(-3.97%)
Jul 15, 2019 0.0610 0.0630 0.0590 0.0630 81,250 -0.00(-1.56%)
Jul 12, 2019 0.0615 0.0640 0.0615 0.0640 2,300 -0.00(-1.54%)
Jul 11, 2019 0.0650 0.0650 0.0590 0.0650 27,800 +0.00(+0.00%)
Jul 10, 2019 0.0615 0.0650 0.0605 0.0650 46,426 +0.00(+5.52%)
Jul 09, 2019 0.0496 0.0641 0.0496 0.0616 85,933 -0.00(-3.75%)
Jul 08, 2019 0.0542 0.0650 0.0500 0.0640 328,913 +0.01(+20.75%)
Jul 05, 2019 0.0500 0.0530 0.0500 0.0530 6,000 +0.00(+0.00%)
Jul 03, 2019 0.0520 0.0567 0.0520 0.0530 108,000 -0.00(-3.64%)
Jul 02, 2019 0.0550 0.0550 0.0447 0.0550 35,400 +0.00(+0.00%)
Jul 01, 2019 0.0449 0.0550 0.0400 0.0550 59,850 +0.01(+30.02%)
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%)
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.