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

Tapinator Inc (OP: TAPM )

0.5100 +0.0300 (+6.25%)
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 (%)
Jan 31, 2019 0.0350 0.0350 0.0330 0.0330 87,600 +0.00(+0.00%)
Jan 30, 2019 0.0310 0.0350 0.0262 0.0330 140,800 +0.00(+6.45%)
Jan 29, 2019 0.0350 0.0350 0.0310 0.0310 47,000 -0.00(-10.40%)
Jan 28, 2019 0.0300 0.0346 0.0300 0.0346 46,000 +0.00(+15.33%)
Jan 25, 2019 0.0450 0.0450 0.0300 0.0300 82,700 -0.01(-18.92%)
Jan 24, 2019 0.0373 0.0373 0.0336 0.0370 78,500 +0.00(+0.00%)
Jan 23, 2019 0.0360 0.0450 0.0350 0.0370 152,950 -0.01(-15.91%)
Jan 22, 2019 0.0440 0.0440 0.0440 0.0440 1,000 -0.00(-2.22%)
Jan 18, 2019 0.0450 0.0450 0.0400 0.0450 57,100 +0.00(+9.76%)
Jan 17, 2019 0.0405 0.0405 0.0410 126 +0.00(+1.23%)
Jan 16, 2019 0.0375 0.0450 0.0375 0.0405 22,925 +0.00(+1.25%)
Jan 15, 2019 0.0400 0.0400 0.0350 0.0400 96,900 +0.00(+0.00%)
Jan 14, 2019 0.0494 0.0494 0.0400 0.0400 34,365 -0.01(-18.37%)
Jan 11, 2019 0.0410 0.0490 0.0410 0.0490 18,700 +0.00(+8.89%)
Jan 10, 2019 0.0433 0.0490 0.0340 0.0450 188,300 +0.00(+4.65%)
Jan 09, 2019 0.0360 0.0441 0.0360 0.0430 54,850 +0.00(+8.86%)
Jan 08, 2019 0.0345 0.0395 0.0345 0.0395 106,500 +0.00(+4.77%)
Jan 07, 2019 0.0304 0.0380 0.0304 0.0377 37,000 +0.00(+14.24%)
Jan 04, 2019 0.0300 0.0500 0.0300 0.0330 129,700 +0.00(+3.13%)
Jan 03, 2019 0.0280 0.0325 0.0280 0.0320 104,881 +0.01(+18.52%)
Jan 02, 2019 0.0247 0.0270 0.0223 0.0270 60,000 +0.00(+0.00%)
Dec 31, 2018 0.0210 0.0290 0.0202 0.0270 781,900 +0.01(+31.71%)
Dec 28, 2018 0.0210 0.0250 0.0201 0.0205 223,500 -0.00(-18.00%)
Dec 27, 2018 0.0250 0.0260 0.0220 0.0250 209,492 +0.00(+14.16%)
Dec 26, 2018 0.0220 0.0250 0.0200 0.0219 827,603 -0.00(-0.90%)
Dec 24, 2018 0.0227 0.0250 0.0221 0.0221 40,000 +0.00(+0.00%)
Dec 21, 2018 0.0246 0.0250 0.0221 0.0221 130,900 -0.00(-10.89%)
Dec 20, 2018 0.0221 0.0250 0.0220 0.0248 252,376 -0.00(-4.62%)
Dec 19, 2018 0.0234 0.0280 0.0155 0.0260 1,087,809 -0.00(-13.04%)
Dec 18, 2018 0.0262 0.0369 0.0262 0.0299 290,000 -0.00(-5.08%)
Dec 17, 2018 0.0315 0.0315 0.0283 0.0315 25,644 -0.00(-13.46%)
Dec 14, 2018 0.0300 0.0364 0.0248 0.0364 161,500 +0.01(+42.75%)
Dec 13, 2018 0.0295 0.0300 0.0255 0.0255 181,361 -0.00(-15.00%)
Dec 12, 2018 0.0335 0.0370 0.0300 0.0300 115,155 -0.00(-2.60%)
Dec 11, 2018 0.0340 0.0340 0.0300 0.0308 49,710 -0.00(-9.41%)
Dec 10, 2018 0.0315 0.0340 0.0300 0.0340 96,407 +0.00(+0.59%)
Dec 07, 2018 0.0338 0.0338 0.0338 0.0338 2,500 -0.00(-2.03%)
Dec 06, 2018 0.0323 0.0375 0.0300 0.0345 52,733 +0.00(+0.58%)
Dec 04, 2018 0.0372 0.0372 0.0310 0.0343 21,900 +0.00(+1.48%)
Dec 03, 2018 0.0335 0.0395 0.0320 0.0338 86,300 -0.00(-3.43%)
Nov 30, 2018 0.0250 0.0390 0.0231 0.0350 513,600 +0.01(+40.56%)
Nov 29, 2018 0.0250 0.0280 0.0240 0.0249 920,091 -0.00(-0.40%)
Nov 28, 2018 0.0280 0.0280 0.0240 0.0250 285,695 -0.00(-10.71%)
Nov 27, 2018 0.0310 0.0310 0.0280 0.0280 91,325 -0.00(-8.50%)
Nov 26, 2018 0.0296 0.0310 0.0281 0.0306 21,568 +0.00(+2.00%)
Nov 23, 2018 0.0320 0.0330 0.0300 0.0300 155,700 -0.00(-9.09%)
Nov 21, 2018 0.0330 0.0330 0.0330 0 +0.01(+17.86%)
Nov 20, 2018 0.0320 0.0320 0.0260 0.0280 264,380 +0.00(+0.00%)
Nov 19, 2018 0.0320 0.0330 0.0250 0.0280 233,968 -0.01(-15.15%)
Nov 16, 2018 0.0340 0.0350 0.0320 0.0330 242,400 -0.00(-2.94%)
Nov 15, 2018 0.0320 0.0355 0.0320 0.0340 471,681 +0.00(+6.25%)
Nov 14, 2018 0.0323 0.0370 0.0320 0.0320 99,749 -0.01(-14.67%)
Nov 13, 2018 0.0368 0.0375 0.0368 0.0375 30,000 +0.00(+1.35%)
Nov 12, 2018 0.0405 0.0417 0.0368 0.0370 46,750 -0.00(-7.50%)
Nov 09, 2018 0.0375 0.0400 0.0365 0.0400 127,000 +0.00(+5.26%)
Nov 08, 2018 0.0390 0.0425 0.0310 0.0380 966,698 -0.00(-2.56%)
Nov 07, 2018 0.0402 0.0402 0.0375 0.0390 137,000 -0.00(-2.99%)
Nov 06, 2018 0.0397 0.0448 0.0397 0.0402 20,700 -0.00(-10.47%)
Nov 05, 2018 0.0420 0.0449 0.0391 0.0449 96,175 +0.00(+6.90%)
Nov 02, 2018 0.0420 0.0420 0.0410 0.0420 101,800 +0.00(+5.00%)
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.