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

Tapinator Inc (OP: TAPM )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, May 28, 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 (%)
Sep 30, 2014 1.840 1.890 1.790 1.800 26,273 -0.03(-1.64%)
Sep 29, 2014 1.920 1.920 1.650 1.830 39,599 -0.10(-5.18%)
Sep 26, 2014 1.930 1.940 1.860 1.930 16,262 +0.00(+0.00%)
Sep 25, 2014 1.900 2.020 1.730 1.930 114,046 +0.08(+4.32%)
Sep 24, 2014 1.810 2.050 1.800 1.850 59,475 +0.05(+2.78%)
Sep 23, 2014 1.840 1.970 1.800 1.800 52,963 -0.03(-1.64%)
Sep 22, 2014 1.770 2.000 1.730 1.830 81,822 +0.13(+7.65%)
Sep 19, 2014 1.750 1.900 1.510 1.700 82,825 -0.03(-1.73%)
Sep 18, 2014 1.900 2.200 1.290 1.730 324,392 -0.09(-4.95%)
Sep 17, 2014 1.260 1.900 1.260 1.820 450,981 +0.57(+45.60%)
Sep 16, 2014 1.160 1.300 1.160 1.250 103,196 +0.09(+7.76%)
Sep 15, 2014 1.090 1.160 1.070 1.160 54,895 +0.12(+11.54%)
Sep 12, 2014 0.8300 1.090 0.8300 1.040 27,809 +0.29(+38.67%)
Sep 11, 2014 0.8300 0.8300 0.7500 0.7500 2,750 -0.08(-9.64%)
Sep 08, 2014 0.8300 0.8300 0.8300 0 +0.04(+5.20%)
Sep 03, 2014 0.7890 0.7890 0.7890 0 +0.07(+9.58%)
Sep 02, 2014 0.7200 0.7200 0.7200 0.7200 1,000 -0.07(-8.86%)
Aug 28, 2014 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Aug 27, 2014 0.4000 0.7500 0.3500 0.7500 18,590 +0.20(+36.36%)
Aug 26, 2014 0.5500 0.5500 0.5500 0.5500 3,000 +0.06(+12.24%)
Aug 22, 2014 0.4900 0.4900 0.4900 0 +0.05(+11.36%)
Aug 20, 2014 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Aug 14, 2014 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Aug 12, 2014 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
Aug 07, 2014 0.3700 0.3700 0.3700 0 -0.05(-11.90%)
Aug 05, 2014 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Aug 04, 2014 0.4000 0.4100 0.4000 0.4100 10,000 +0.02(+6.49%)
Jul 29, 2014 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Jul 28, 2014 0.3500 0.3900 0.3500 0.3700 48,850 -0.22(-37.29%)
Jul 25, 2014 0.7100 0.9900 0.5900 0.5900 1,795 +0.09(+18.00%)
Jul 24, 2014 0.4205 0.5000 0.4205 0.5000 3,250 -0.21(-29.58%)
Jul 23, 2014 0.7100 0.7100 0.7100 0.7100 500 +0.00(+0.00%)
Jul 22, 2014 0.7000 0.7100 0.7000 0.7100 7,000 +0.01(+1.43%)
Jul 18, 2014 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 17, 2014 0.7000 0.7000 0.7000 0.7000 2,400 +0.00(+0.00%)
Jul 16, 2014 0.7000 0.7000 0.7000 0.7000 6,000 +0.01(+1.45%)
Jul 15, 2014 0.6900 0.6900 0.6900 0.6900 7,000 +0.00(+0.00%)
Jul 14, 2014 0.6850 0.6900 0.6850 0.6900 4,165 +0.00(+0.00%)
Jul 11, 2014 0.6900 0.6900 0.6900 0.6900 2,400 +0.00(+0.00%)
Jul 10, 2014 0.6900 0.6900 0.6900 0.6900 3,900 +0.00(+0.00%)
Jul 09, 2014 0.6600 0.6900 0.6500 0.6900 20,734 +0.04(+6.15%)
Jul 08, 2014 0.6100 0.6500 0.6100 0.6500 5,000 +0.13(+25.00%)
Jul 03, 2014 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jul 02, 2014 0.5400 0.5400 0.5200 0.5200 5,500 -0.02(-3.70%)
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.