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

Tapinator Inc (OP: TAPM )

0.5275 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 20, 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 (%)
May 29, 2020 6.500 7.950 6.260 7.950 1,600 +1.20(+17.78%)
May 28, 2020 5.500 7.000 5.500 6.750 3,049 +1.25(+22.73%)
May 27, 2020 5.250 5.500 5.000 5.500 736 +0.25(+4.76%)
May 26, 2020 4.700 5.940 4.680 5.250 1,441 +0.75(+16.67%)
May 22, 2020 4.500 4.550 4.500 4.500 900 -0.25(-5.26%)
May 21, 2020 4.750 4.750 4.750 4.750 537 +0.25(+5.56%)
May 20, 2020 4.625 4.625 4.500 4.500 1,041 -0.25(-5.26%)
May 19, 2020 4.750 4.750 4.750 4.750 155 +0.00(+0.00%)
May 18, 2020 4.750 4.750 4.750 132 +0.00(+0.00%)
May 14, 2020 4.750 4.750 4.750 0 +0.00(+0.00%)
May 13, 2020 4.975 4.975 4.130 4.750 2,445 -0.25(-5.00%)
May 12, 2020 5.000 5.000 5.000 131 +0.00(+0.00%)
May 11, 2020 4.110 5.990 4.110 5.000 6,668 +0.89(+21.65%)
May 08, 2020 3.270 4.110 3.270 4.110 3,200 +0.91(+28.44%)
May 07, 2020 2.510 3.200 2.200 3.200 4,416 +0.35(+12.28%)
May 06, 2020 2.800 2.850 2.800 2.850 395 +0.03(+1.06%)
May 05, 2020 2.835 2.835 2.820 2.820 353 +0.00(+0.00%)
May 04, 2020 2.620 2.820 2.620 2.820 2,410 +0.65(+29.95%)
May 01, 2020 2.170 2.170 2.170 5 +0.00(+0.00%)
Apr 30, 2020 2.170 2.170 2.170 17 +0.00(+0.00%)
Apr 29, 2020 2.170 2.170 2.170 2.170 255 -0.33(-13.03%)
Apr 28, 2020 2.230 2.505 2.230 2.495 978 +0.04(+1.84%)
Apr 27, 2020 2.575 2.575 2.260 2.450 7,457 -0.20(-7.55%)
Apr 24, 2020 2.765 2.765 2.650 2.650 1,100 -0.03(-1.12%)
Apr 23, 2020 2.875 2.875 2.680 2.680 1,339 -0.00(-0.00%)
Apr 22, 2020 2.680 2.680 2.680 2.680 733 +0.03(+1.14%)
Apr 21, 2020 2.825 2.825 2.650 2.650 274 +0.00(+0.00%)
Apr 20, 2020 2.650 3.070 2.650 2.650 866 +0.05(+1.92%)
Apr 17, 2020 2.600 3.045 2.600 2.600 1,500 -0.15(-5.45%)
Apr 16, 2020 2.750 2.750 2.750 2.750 152 +0.13(+4.96%)
Apr 15, 2020 2.620 2.620 2.620 2 +0.00(+0.00%)
Apr 14, 2020 2.550 2.620 2.500 2.620 1,302 -0.03(-1.13%)
Apr 13, 2020 2.650 2.650 2.650 75 +0.00(+0.00%)
Apr 09, 2020 2.990 2.990 2.650 2.650 600 -0.35(-11.67%)
Apr 08, 2020 3.000 3.000 3.000 13 +0.00(+0.00%)
Apr 07, 2020 3.175 3.175 3.000 3.000 301 -0.14(-4.46%)
Apr 06, 2020 3.140 3.140 3.140 3.140 188 +0.12(+3.97%)
Apr 03, 2020 3.020 3.020 3.020 3.020 200 +0.07(+2.38%)
Apr 02, 2020 2.750 2.950 2.220 2.950 908 -0.00(-0.00%)
Apr 01, 2020 2.950 2.967 2.950 2.950 332 -0.03(-1.09%)
Mar 31, 2020 2.982 2.982 2.982 2.982 183 +0.00(+0.08%)
Mar 30, 2020 3.350 3.350 2.980 2.980 588 -0.52(-14.86%)
Mar 27, 2020 2.950 3.500 2.950 3.500 700 -0.25(-6.67%)
Mar 26, 2020 3.500 3.750 3.010 3.750 1,122 +0.99(+35.87%)
Mar 25, 2020 2.760 2.760 2.760 2.760 406 -1.29(-31.85%)
Mar 24, 2020 3.180 4.053 3.170 4.050 588 +0.87(+27.36%)
Mar 23, 2020 3.180 3.180 3.180 3.180 487 -0.24(-7.02%)
Mar 20, 2020 4.005 4.005 3.420 3.420 800 -0.18(-5.00%)
Mar 19, 2020 4.700 4.700 3.600 3.600 5,154 +0.60(+20.00%)
Mar 18, 2020 3.500 3.500 2.750 3.000 1,796 -0.50(-14.29%)
Mar 17, 2020 3.075 3.750 3.000 3.500 1,164 +0.79(+29.15%)
Mar 16, 2020 2.710 2.710 2.710 2.710 338 -0.29(-9.67%)
Mar 13, 2020 2.700 3.510 2.700 3.000 2,600 +0.05(+1.69%)
Mar 12, 2020 3.400 3.505 2.950 2.950 1,918 -0.65(-18.06%)
Mar 11, 2020 3.600 3.810 3.600 3.600 1,654 -0.40(-10.00%)
Mar 10, 2020 4.000 4.000 4.000 114 +0.00(+0.00%)
Mar 09, 2020 3.700 4.150 3.700 4.000 1,306 +0.15(+3.90%)
Mar 06, 2020 3.850 3.850 3.850 3.850 200 -0.40(-9.41%)
Mar 05, 2020 4.090 4.250 4.090 4.250 413 +0.25(+6.25%)
Mar 04, 2020 3.760 4.000 3.670 4.000 2,563 +0.04(+1.01%)
Mar 03, 2020 3.960 3.960 3.960 3.960 165 +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.