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 28, 2018 0.0360 0.0500 0.0330 0.0499 288,700 +0.02(+51.21%)
Sep 27, 2018 0.0350 0.0390 0.0325 0.0330 1,436,100 +0.00(+1.54%)
Sep 26, 2018 0.0350 0.0350 0.0305 0.0325 800,338 +0.00(+8.33%)
Sep 25, 2018 0.0390 0.0450 0.0300 0.0300 1,403,227 -0.01(-25.00%)
Sep 24, 2018 0.0400 0.0410 0.0375 0.0400 153,718 +0.00(+0.00%)
Sep 21, 2018 0.0400 0.0400 0.0394 0.0400 205,200 +0.00(+2.83%)
Sep 20, 2018 0.0425 0.0425 0.0375 0.0389 597,169 -0.00(-7.38%)
Sep 19, 2018 0.0475 0.0475 0.0415 0.0420 1,009,002 -0.00(-9.29%)
Sep 18, 2018 0.0505 0.0505 0.0461 0.0463 269,155 -0.01(-11.30%)
Sep 17, 2018 0.0553 0.0600 0.0505 0.0522 330,813 -0.01(-13.00%)
Sep 14, 2018 0.0555 0.0600 0.0539 0.0600 126,200 +0.01(+10.09%)
Sep 13, 2018 0.0530 0.0555 0.0530 0.0545 13,120 +0.00(+2.06%)
Sep 12, 2018 0.0591 0.0640 0.0534 0.0534 59,547 +0.00(+2.69%)
Sep 11, 2018 0.0590 0.0590 0.0520 0.0520 130,026 -0.01(-13.33%)
Sep 10, 2018 0.0500 0.0697 0.0500 0.0600 357,762 +0.02(+39.53%)
Sep 07, 2018 0.0400 0.0450 0.0400 0.0430 48,300 +0.00(+7.50%)
Sep 06, 2018 0.0449 0.0449 0.0360 0.0400 1,043,161 -0.00(-11.11%)
Sep 05, 2018 0.0450 0.0470 0.0430 0.0450 400,877 +0.00(+0.00%)
Sep 04, 2018 0.0520 0.0520 0.0450 0.0450 658,062 -0.01(-13.46%)
Aug 31, 2018 0.0520 0.0520 0.0520 0 -0.01(-19.38%)
Aug 30, 2018 0.0650 0.0650 0.0581 0.0645 155,524 +0.00(+5.74%)
Aug 29, 2018 0.0640 0.0640 0.0600 0.0610 200,466 -0.00(-6.15%)
Aug 28, 2018 0.0625 0.0659 0.0585 0.0650 958,908 +0.00(+0.00%)
Aug 27, 2018 0.0725 0.0725 0.0650 0.0650 222,337 -0.01(-9.72%)
Aug 24, 2018 0.0685 0.0725 0.0675 0.0720 147,000 +0.00(+5.88%)
Aug 23, 2018 0.0700 0.0715 0.0675 0.0680 44,273 -0.00(-2.86%)
Aug 22, 2018 0.0700 0.0725 0.0700 0.0700 109,045 -0.00(-3.45%)
Aug 21, 2018 0.0725 0.0725 0.0700 0.0725 3,640 +0.00(+0.00%)
Aug 20, 2018 0.0710 0.0725 0.0650 0.0725 1,364,974 +0.00(+2.11%)
Aug 17, 2018 0.0680 0.0725 0.0680 0.0710 264,500 +0.00(+5.97%)
Aug 16, 2018 0.0710 0.0710 0.0670 0.0670 32,111 -0.00(-1.47%)
Aug 15, 2018 0.0710 0.0710 0.0674 0.0680 87,586 -0.00(-4.23%)
Aug 14, 2018 0.0720 0.0720 0.0695 0.0710 92,600 -0.00(-1.25%)
Aug 13, 2018 0.0725 0.0725 0.0700 0.0719 102,703 +0.00(+6.52%)
Aug 10, 2018 0.0720 0.0720 0.0675 0.0675 34,600 +0.00(+2.27%)
Aug 09, 2018 0.0690 0.0720 0.0660 0.0660 107,411 -0.00(-2.94%)
Aug 08, 2018 0.0650 0.0725 0.0650 0.0680 90,390 +0.00(+4.62%)
Aug 07, 2018 0.0700 0.0700 0.0650 0.0650 62,518 -0.00(-4.41%)
Aug 06, 2018 0.0700 0.0700 0.0680 0.0680 129,695 -0.00(-1.45%)
Aug 03, 2018 0.0700 0.0700 0.0690 0.0690 149,700 +0.00(+0.73%)
Aug 02, 2018 0.0685 0.0685 0.0685 0.0685 5,040 +0.00(+0.00%)
Aug 01, 2018 0.0675 0.0700 0.0675 0.0685 37,281 -0.00(-0.72%)
Jul 31, 2018 0.0700 0.0725 0.0690 0.0690 94,874 +0.00(+1.32%)
Jul 30, 2018 0.0725 0.0775 0.0675 0.0681 234,331 -0.00(-6.07%)
Jul 27, 2018 0.0760 0.0780 0.0713 0.0725 68,700 +0.00(+0.00%)
Jul 26, 2018 0.0725 0.0750 0.0700 0.0725 70,811 -0.00(-3.33%)
Jul 25, 2018 0.0710 0.0750 0.0650 0.0750 688,582 +0.00(+0.00%)
Jul 24, 2018 0.0750 0.0750 0.0714 0.0750 88,393 -0.01(-6.25%)
Jul 23, 2018 0.0718 0.0800 0.0710 0.0800 194,983 +0.01(+6.67%)
Jul 20, 2018 0.0710 0.0750 0.0710 0.0750 50,505 +0.00(+0.00%)
Jul 19, 2018 0.0700 0.0750 0.0700 0.0750 206,000 +0.00(+4.46%)
Jul 18, 2018 0.0725 0.0725 0.0700 0.0718 21,152 -0.00(-0.97%)
Jul 17, 2018 0.0781 0.0781 0.0700 0.0725 541,583 -0.01(-11.10%)
Jul 16, 2018 0.0781 0.0850 0.0781 0.0815 22,228 +0.00(+3.36%)
Jul 13, 2018 0.0860 0.0860 0.0781 0.0789 116,969 -0.01(-8.26%)
Jul 12, 2018 0.0800 0.0880 0.0800 0.0860 1,114,742 +0.01(+7.50%)
Jul 11, 2018 0.0825 0.0850 0.0775 0.0800 204,500 -0.00(-3.03%)
Jul 10, 2018 0.0800 0.0840 0.0800 0.0825 183,798 +0.00(+3.13%)
Jul 09, 2018 0.0800 0.0850 0.0795 0.0800 575,000 +0.00(+0.00%)
Jul 06, 2018 0.0770 0.0800 0.0750 0.0800 438,390 +0.00(+3.23%)
Jul 05, 2018 0.0799 0.0800 0.0750 0.0775 292,970 -0.00(-3.13%)
Jul 03, 2018 0.0800 0.0800 0.0800 0 -0.01(-8.57%)
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.