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

Tapinator Inc (OP: TAPM )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, May 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 (%)
May 31, 2018 0.0920 0.0920 0.0889 0.0905 143,689 +0.00(+0.50%)
May 30, 2018 0.0900 0.0900 0.0850 0.0900 320,291 +0.00(+0.00%)
May 29, 2018 0.0980 0.0980 0.0880 0.0900 723,445 -0.01(-7.60%)
May 25, 2018 0.0974 0.0974 0.0974 0 -0.00(-2.60%)
May 24, 2018 0.1025 0.1033 0.1000 0.1000 73,099 -0.01(-5.66%)
May 23, 2018 0.1000 0.1060 0.1000 0.1060 198,031 +0.01(+6.00%)
May 22, 2018 0.1015 0.1015 0.1000 0.1000 6,300 -0.00(-1.96%)
May 21, 2018 0.1022 0.1050 0.1000 0.1020 64,370 -0.00(-2.39%)
May 18, 2018 0.1050 0.1050 0.0990 0.1045 70,546 +0.00(+0.00%)
May 17, 2018 0.1000 0.1050 0.1000 0.1045 34,882 -0.00(-0.48%)
May 16, 2018 0.1021 0.1060 0.1000 0.1050 77,100 -0.00(-2.78%)
May 15, 2018 0.1020 0.1080 0.1020 0.1080 6,388 +0.01(+5.37%)
May 14, 2018 0.1100 0.1100 0.1025 0.1025 87,958 +0.00(+2.50%)
May 11, 2018 0.1030 0.1030 0.0960 0.1000 328,822 -0.00(-1.96%)
May 10, 2018 0.1025 0.1040 0.1020 0.1020 89,390 -0.00(-1.35%)
May 09, 2018 0.1025 0.1050 0.1025 0.1034 247,285 +0.00(+0.39%)
May 08, 2018 0.1150 0.1150 0.1025 0.1030 339,700 -0.01(-7.42%)
May 07, 2018 0.1200 0.1200 0.1100 0.1113 247,242 -0.00(-3.26%)
May 04, 2018 0.1175 0.1175 0.1150 0.1150 54,400 -0.00(-2.13%)
May 03, 2018 0.1184 0.1184 0.1165 0.1175 47,125 -0.01(-4.08%)
May 02, 2018 0.1240 0.1240 0.1200 0.1225 23,883 +0.00(+2.08%)
May 01, 2018 0.1200 0.1225 0.1200 0.1200 35,600 -0.00(-3.92%)
Apr 30, 2018 0.1275 0.1300 0.1200 0.1249 180,190 -0.01(-5.74%)
Apr 27, 2018 0.1500 0.1500 0.1300 0.1325 221,053 -0.01(-5.36%)
Apr 26, 2018 0.1300 0.1400 0.1300 0.1400 205,368 +0.01(+7.69%)
Apr 25, 2018 0.1325 0.1400 0.1200 0.1300 289,455 +0.00(+1.96%)
Apr 24, 2018 0.1250 0.1275 0.1200 0.1275 166,315 +0.01(+6.25%)
Apr 23, 2018 0.1079 0.1200 0.1070 0.1200 237,880 +0.01(+11.68%)
Apr 20, 2018 0.1040 0.1075 0.1020 0.1075 350,181 +0.01(+6.39%)
Apr 19, 2018 0.1039 0.1040 0.1010 0.1010 50,308 +0.00(+0.00%)
Apr 18, 2018 0.1050 0.1050 0.1010 0.1010 101,236 -0.00(-1.94%)
Apr 17, 2018 0.1050 0.1050 0.1030 0.1030 75,514 -0.00(-1.62%)
Apr 16, 2018 0.1035 0.1050 0.1020 0.1047 97,399 +0.00(+2.65%)
Apr 13, 2018 0.1100 0.1100 0.1020 0.1020 103,406 -0.00(-2.86%)
Apr 12, 2018 0.1075 0.1075 0.1025 0.1050 137,640 -0.00(-2.33%)
Apr 11, 2018 0.1100 0.1100 0.1075 0.1075 103,656 -0.00(-2.27%)
Apr 10, 2018 0.1075 0.1100 0.1075 0.1100 72,017 +0.00(+2.33%)
Apr 09, 2018 0.1187 0.1187 0.1075 0.1075 123,826 -0.00(-2.27%)
Apr 06, 2018 0.1200 0.1200 0.1000 0.1100 2,565,403 -0.01(-7.17%)
Apr 05, 2018 0.1250 0.1300 0.1150 0.1185 162,327 -0.00(-3.27%)
Apr 04, 2018 0.1250 0.1300 0.1225 0.1225 111,875 -0.00(-3.54%)
Apr 03, 2018 0.1300 0.1300 0.1250 0.1270 113,764 +0.00(+1.60%)
Apr 02, 2018 0.1500 0.1500 0.1225 0.1250 403,332 -0.01(-5.30%)
Mar 29, 2018 0.1320 0.1320 0.1320 0 -0.01(-7.04%)
Mar 28, 2018 0.1300 0.1600 0.1250 0.1420 2,960,082 +0.02(+18.33%)
Mar 27, 2018 0.1300 0.1300 0.1200 0.1200 96,491 -0.01(-7.69%)
Mar 26, 2018 0.1300 0.1350 0.1225 0.1300 115,844 +0.01(+4.00%)
Mar 23, 2018 0.1325 0.1350 0.1250 0.1250 223,811 -0.01(-5.66%)
Mar 22, 2018 0.1350 0.1400 0.1325 0.1325 223,223 -0.00(-1.85%)
Mar 21, 2018 0.1398 0.1400 0.1325 0.1350 287,140 +0.00(+0.75%)
Mar 20, 2018 0.1600 0.1600 0.1225 0.1340 2,474,422 -0.03(-16.25%)
Mar 19, 2018 0.2000 0.2000 0.1560 0.1600 474,648 -0.04(-20.00%)
Mar 16, 2018 0.2000 0.2075 0.1810 0.2000 207,746 +0.00(+0.00%)
Mar 15, 2018 0.2000 0.2060 0.2000 0.2000 60,083 +0.00(+0.00%)
Mar 14, 2018 0.2070 0.2070 0.2000 0.2000 102,071 -0.00(-1.72%)
Mar 13, 2018 0.2030 0.2100 0.2030 0.2035 68,349 +0.00(+0.25%)
Mar 12, 2018 0.2050 0.2075 0.2000 0.2030 118,904 -0.00(-1.12%)
Mar 09, 2018 0.2300 0.2300 0.2005 0.2053 226,011 -0.02(-10.35%)
Mar 08, 2018 0.2550 0.2550 0.2290 0.2290 50,933 -0.03(-10.20%)
Mar 07, 2018 0.2000 0.2600 0.1900 0.2550 274,970 +0.05(+24.39%)
Mar 06, 2018 0.2200 0.2200 0.1900 0.2050 524,713 -0.02(-6.82%)
Mar 05, 2018 0.2500 0.2550 0.2190 0.2200 631,906 -0.03(-12.00%)
Mar 02, 2018 0.2746 0.2746 0.2500 0.2500 112,815 -0.01(-3.85%)
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.