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 (%)
Aug 31, 2017 0.0970 0.1099 0.0970 0.1000 58,871 +0.01(+16.28%)
Aug 30, 2017 0.1116 0.1159 0.0800 0.0860 199,010 -0.03(-25.22%)
Aug 29, 2017 0.1150 0.1150 0.1150 0.1150 6,065 -0.01(-6.50%)
Aug 28, 2017 0.1230 0.1230 0.1230 0.1230 6,050 -0.00(-1.60%)
Aug 25, 2017 0.1200 0.1250 0.1030 0.1250 33,901 +0.02(+24.50%)
Aug 24, 2017 0.1000 0.1200 0.1000 0.1004 667 -0.02(-16.33%)
Aug 23, 2017 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Aug 22, 2017 0.1002 0.1300 0.1002 0.1200 35,436 +0.00(+0.08%)
Aug 21, 2017 0.1250 0.1250 0.1100 0.1199 15,269 -0.01(-4.08%)
Aug 18, 2017 0.0756 0.1250 0.0756 0.1250 4,700 +0.00(+1.63%)
Aug 17, 2017 0.1300 0.1300 0.1136 0.1230 28,869 -0.00(-1.60%)
Aug 16, 2017 0.1100 0.1290 0.0910 0.1250 32,100 +0.01(+13.64%)
Aug 15, 2017 0.1250 0.1290 0.0711 0.1100 92,672 +0.00(+0.09%)
Aug 11, 2017 0.1099 0.1099 0.1099 0 -0.02(-16.52%)
Aug 10, 2017 0.1295 0.1350 0.1050 0.1316 73,000 +0.00(+1.27%)
Aug 09, 2017 0.1300 0.1325 0.1110 0.1300 8,129 +0.00(+3.22%)
Aug 08, 2017 0.0960 0.1299 0.0960 0.1259 60,433 +0.00(+0.27%)
Aug 07, 2017 0.1130 0.1256 0.1130 0.1256 134,956 +0.00(+1.29%)
Aug 04, 2017 0.1200 0.1240 0.1055 0.1240 92,528 +0.01(+7.83%)
Aug 03, 2017 0.1127 0.1150 0.1127 0.1150 1,100 -0.00(-2.54%)
Aug 02, 2017 0.1100 0.1180 0.0956 0.1180 72,105 +0.00(+2.61%)
Aug 01, 2017 0.1200 0.1200 0.1150 0.1150 12,800 -0.00(-3.36%)
Jul 31, 2017 0.1350 0.1350 0.1150 0.1190 9,210 +0.00(+3.48%)
Jul 28, 2017 0.1199 0.1350 0.1100 0.1150 60,950 -0.00(-4.17%)
Jul 27, 2017 0.1100 0.1450 0.1062 0.1200 184,209 +0.01(+9.09%)
Jul 26, 2017 0.0983 0.1200 0.0900 0.1100 98,316 +0.01(+13.99%)
Jul 25, 2017 0.0950 0.0965 0.0950 0.0965 37,200 +0.00(+1.56%)
Jul 24, 2017 0.0965 0.0965 0.0945 0.0950 21,500 -0.00(-1.54%)
Jul 21, 2017 0.0923 0.0965 0.0900 0.0965 36,878 +0.00(+0.00%)
Jul 20, 2017 0.1000 0.1000 0.0932 0.0965 48,937 -0.00(-3.50%)
Jul 19, 2017 0.1000 0.1000 0.1000 0.1000 55,410 +0.00(+0.00%)
Jul 18, 2017 0.1000 0.1000 0.0950 0.1000 28,840 +0.00(+0.00%)
Jul 17, 2017 0.1000 0.1000 0.0950 0.1000 28,045 +0.00(+1.01%)
Jul 14, 2017 0.0990 0.0990 0.0990 0.0990 1,500 -0.00(-1.00%)
Jul 13, 2017 0.0980 0.1000 0.0980 0.1000 2,400 +0.00(+0.00%)
Jul 12, 2017 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Jul 11, 2017 0.0900 0.1000 0.0900 0.1000 31,190 +0.00(+0.00%)
Jul 10, 2017 0.0925 0.1000 0.0925 0.1000 19,237 +0.01(+11.11%)
Jul 07, 2017 0.0900 0.0950 0.0900 0.0900 8,041 -0.00(-4.26%)
Jul 06, 2017 0.0950 0.0950 0.0940 0.0940 2,000 -0.00(-1.05%)
Jul 05, 2017 0.1000 0.1000 0.0900 0.0950 40,000 -0.01(-5.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.1000 0 +0.01(+10.01%)
Jun 29, 2017 0.1000 0.1000 0.0909 0.0909 2,000 -0.01(-7.43%)
Jun 28, 2017 0.0991 0.1000 0.0982 0.0982 6,000 +0.01(+7.91%)
Jun 27, 2017 0.0910 0.0910 0.0910 0.0910 1,600 +0.00(+0.78%)
Jun 26, 2017 0.0903 0.0903 0.0903 0.0903 1,000 -0.00(-2.98%)
Jun 23, 2017 0.0931 0.0931 0.0931 0.0931 2,500 +0.00(+3.30%)
Jun 21, 2017 0.0901 0.0901 0.0901 0 -0.01(-9.90%)
Jun 20, 2017 0.0960 0.1000 0.0960 0.1000 1,750 +0.00(+0.00%)
Jun 19, 2017 0.0979 0.1000 0.0979 0.1000 4,950 +0.00(+0.00%)
Jun 16, 2017 0.1000 0.1000 0.0834 0.1000 9,000 +0.01(+7.53%)
Jun 14, 2017 0.0930 0.0930 0.0930 0 -0.01(-13.89%)
Jun 12, 2017 0.1080 0.1080 0.1080 0 +0.02(+20.94%)
Jun 09, 2017 0.1000 0.1000 0.0861 0.0893 22,800 -0.01(-10.70%)
Jun 08, 2017 0.1100 0.1100 0.0900 0.1000 4,200 +0.01(+11.11%)
Jun 07, 2017 0.0862 0.0952 0.0862 0.0900 67,160 -0.02(-18.18%)
Jun 05, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.09%)
Jun 02, 2017 0.1000 0.1200 0.0861 0.1099 83,660 +0.02(+23.34%)
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.