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, 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%)
Sep 03, 2019 0.0503 0.0530 0.0475 0.0475 171,136 -0.00(-4.23%)
Aug 30, 2019 0.0475 0.0500 0.0475 0.0496 126,200 +0.00(+7.83%)
Aug 29, 2019 0.0500 0.0500 0.0460 0.0460 171,817 -0.00(-6.88%)
Aug 28, 2019 0.0500 0.0500 0.0485 0.0494 54,250 -0.00(-1.00%)
Aug 27, 2019 0.0470 0.0499 0.0470 0.0499 16,500 -0.00(-0.20%)
Aug 26, 2019 0.0500 0.0500 0.0499 0.0500 134,025 +0.00(+3.73%)
Aug 23, 2019 0.0500 0.0500 0.0465 0.0482 17,500 -0.00(-3.60%)
Aug 22, 2019 0.0542 0.0542 0.0460 0.0500 68,004 -0.00(-7.75%)
Aug 21, 2019 0.0380 0.0598 0.0380 0.0542 27,679 +0.02(+54.42%)
Aug 20, 2019 0.0599 0.0599 0.0351 0.0351 40,400 -0.01(-18.37%)
Aug 19, 2019 0.0500 0.0590 0.0270 0.0430 1,136,220 -0.01(-14.00%)
Aug 16, 2019 0.0600 0.0600 0.0500 0.0500 285,600 -0.01(-16.67%)
Aug 15, 2019 0.0419 0.0650 0.0419 0.0600 22,250 -0.00(-4.76%)
Aug 14, 2019 0.0590 0.0630 0.0540 0.0630 10,500 +0.00(+5.88%)
Aug 13, 2019 0.0630 0.0650 0.0595 0.0595 91,188 -0.00(-2.46%)
Aug 12, 2019 0.0650 0.0650 0.0595 0.0610 112,829 -0.00(-6.15%)
Aug 09, 2019 0.0566 0.0650 0.0518 0.0650 237,600 +0.00(+3.34%)
Aug 08, 2019 0.0543 0.0629 0.0511 0.0629 30,690 -0.00(-0.16%)
Aug 07, 2019 0.0580 0.0630 0.0580 0.0630 21,666 +0.00(+0.00%)
Aug 06, 2019 0.0630 0.0630 0.0630 0.0630 1,000 +0.00(+0.00%)
Aug 05, 2019 0.0564 0.0630 0.0564 0.0630 10,500 -0.00(-1.56%)
Aug 01, 2019 0.0640 0.0640 0.0640 0 +0.00(+1.59%)
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%)
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.