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, 2022 2.700 5 -0.05(-1.82%)
May 26, 2022 2.750 0 +0.15(+5.77%)
May 24, 2022 2.600 0 -0.12(-4.41%)
May 23, 2022 2.720 2.720 2.720 2.720 570 +0.00(+0.00%)
May 18, 2022 2.720 95 -0.39(-12.54%)
May 17, 2022 2.610 3.110 2.610 3.110 1,540 +0.11(+3.67%)
May 13, 2022 3.000 50 +0.11(+3.81%)
May 11, 2022 2.890 0 +0.01(+0.35%)
May 10, 2022 2.880 3.055 2.880 2.880 4,500 +0.48(+19.75%)
May 09, 2022 2.220 2.950 2.220 2.405 4,390 +0.19(+8.82%)
May 06, 2022 2.834 2.834 2.210 2.210 1,546 -0.60(-21.35%)
May 05, 2022 2.810 2.810 2.810 2.810 480 -0.09(-3.27%)
May 04, 2022 3.300 3.300 2.905 2.905 1,883 -0.10(-3.49%)
May 03, 2022 3.010 3.010 3.010 3.010 250 -0.20(-6.23%)
May 02, 2022 3.210 3.210 3.210 3.210 325 +0.01(+0.31%)
Apr 26, 2022 3.200 0 -0.39(-10.86%)
Apr 22, 2022 3.590 0 +0.15(+4.36%)
Apr 21, 2022 3.470 3.600 3.440 3.440 1,199 -0.29(-7.77%)
Apr 13, 2022 3.730 0 +0.18(+5.07%)
Apr 12, 2022 3.650 3.650 3.550 3.550 1,000 -0.20(-5.33%)
Apr 11, 2022 3.750 3.750 3.540 3.750 1,190 -0.25(-6.25%)
Apr 08, 2022 3.875 4.000 3.875 4.000 210 +0.29(+7.82%)
Apr 06, 2022 3.710 0 -0.29(-7.25%)
Apr 05, 2022 4.200 4.200 4.000 4.000 1,391 +0.01(+0.25%)
Apr 04, 2022 3.990 3.990 3.990 3.990 710 +0.00(+0.00%)
Apr 01, 2022 3.990 3.990 3.990 3.990 206 +0.42(+11.76%)
Mar 31, 2022 3.550 3.570 3.550 3.570 1,085 +0.02(+0.56%)
Mar 30, 2022 3.830 3.830 3.550 3.550 5,518 -0.11(-3.01%)
Mar 29, 2022 3.870 4.000 3.660 3.660 755 -0.21(-5.43%)
Mar 28, 2022 3.950 4.000 3.600 3.870 560 -0.08(-2.03%)
Mar 25, 2022 4.000 4.000 3.950 3.950 1,150 -0.05(-1.25%)
Mar 24, 2022 3.260 4.100 3.260 4.000 5,437 +0.50(+14.29%)
Mar 23, 2022 3.320 3.540 3.250 3.500 5,326 +0.01(+0.29%)
Mar 22, 2022 3.510 3.510 3.490 3.490 1,070 -0.01(-0.29%)
Mar 21, 2022 3.440 3.500 3.440 3.500 1,048 -0.25(-6.67%)
Mar 18, 2022 4.070 4.090 3.750 3.750 2,394 -0.30(-7.41%)
Mar 17, 2022 3.000 4.740 3.000 4.050 2,336 -12.95(-76.18%)
Mar 16, 2022 16.24 17.48 16.24 17.00 1,547 +2.00(+13.33%)
Mar 15, 2022 14.54 15.00 14.25 15.00 1,501 +0.75(+5.26%)
Mar 14, 2022 14.00 14.32 14.00 14.25 2,394 +0.25(+1.78%)
Mar 11, 2022 13.00 14.50 13.00 14.00 2,771 -0.82(-5.56%)
Mar 09, 2022 14.82 200 -0.06(-0.38%)
Mar 08, 2022 14.88 14.88 14.88 14.88 575 +0.88(+6.29%)
Mar 07, 2022 15.00 15.00 10.00 14.00 2,636 -1.25(-8.20%)
Mar 04, 2022 15.25 15.25 15.25 15.25 809 +0.25(+1.67%)
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.