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

Tapinator Inc (OP: TAPM )

0.5000 UNCHANGED
Last Price Updated: 3:55 PM EDT, May 30, 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 (%)
Nov 28, 2014 1.120 1.190 1.070 1.150 9,550 +0.01(+0.88%)
Nov 26, 2014 1.140 1.140 1.140 0 -0.10(-8.06%)
Nov 25, 2014 1.220 1.280 1.180 1.240 19,755 +0.04(+3.33%)
Nov 24, 2014 1.350 1.360 1.170 1.200 31,185 -0.15(-11.11%)
Nov 21, 2014 1.350 1.400 1.250 1.350 80,130 +0.05(+3.85%)
Nov 20, 2014 1.400 1.450 1.250 1.300 63,475 -0.01(-0.76%)
Nov 19, 2014 1.300 1.450 1.300 1.310 10,613 -0.13(-9.03%)
Nov 18, 2014 1.570 1.650 1.280 1.440 50,334 -0.06(-4.00%)
Nov 17, 2014 1.500 1.260 1.500 30,990 +0.02(+1.35%)
Nov 14, 2014 1.440 1.500 1.350 1.480 33,257 -0.02(-1.33%)
Nov 13, 2014 1.380 1.500 1.380 1.500 35,902 +0.13(+9.49%)
Nov 12, 2014 1.350 1.410 1.350 1.370 10,441 +0.01(+0.74%)
Nov 11, 2014 1.580 1.590 1.300 1.360 74,532 -0.25(-15.53%)
Nov 10, 2014 1.600 1.700 1.460 1.610 40,534 -0.02(-1.23%)
Nov 07, 2014 1.950 1.950 1.550 1.630 39,012 -0.23(-12.37%)
Nov 06, 2014 1.900 1.970 1.720 1.860 76,748 +0.01(+0.54%)
Nov 05, 2014 1.900 2.000 1.710 1.850 95,200 +0.14(+8.19%)
Nov 04, 2014 1.600 1.850 1.560 1.710 44,984 +0.16(+10.32%)
Nov 03, 2014 1.410 1.750 1.400 1.550 68,369 +0.23(+17.42%)
Oct 31, 2014 1.380 1.690 1.280 1.320 23,966 -0.07(-5.04%)
Oct 30, 2014 1.265 1.430 1.150 1.390 16,870 -0.01(-0.71%)
Oct 29, 2014 1.480 1.480 1.300 1.400 11,105 -0.07(-4.76%)
Oct 28, 2014 1.600 1.650 1.400 1.470 36,535 -0.08(-5.16%)
Oct 27, 2014 1.290 1.950 1.280 1.550 69,785 +0.27(+21.09%)
Oct 24, 2014 1.260 1.300 1.260 1.280 2,610 +0.08(+6.67%)
Oct 23, 2014 1.170 1.250 1.170 1.200 3,850 +0.04(+3.45%)
Oct 22, 2014 1.290 1.440 1.130 1.160 13,210 -0.14(-10.77%)
Oct 21, 2014 1.150 1.440 1.120 1.300 3,390 +0.18(+16.07%)
Oct 20, 2014 1.300 1.300 1.000 1.120 25,222 -0.18(-13.85%)
Oct 17, 2014 1.300 1.340 1.280 1.300 14,302 +0.01(+0.78%)
Oct 16, 2014 1.190 1.290 1.190 1.290 4,130 +0.13(+11.21%)
Oct 15, 2014 1.320 1.320 1.160 1.160 4,576 -0.16(-12.12%)
Oct 14, 2014 1.320 1.390 1.320 1.320 4,100 +0.01(+0.76%)
Oct 13, 2014 1.480 1.480 1.480 1.310 6,420 -0.17(-11.49%)
Oct 10, 2014 1.480 1.480 1.480 1.480 12,851 +0.00(+0.00%)
Oct 09, 2014 1.460 1.500 1.440 1.480 10,148 +0.03(+2.07%)
Oct 08, 2014 1.210 1.490 1.210 1.450 7,985 -0.05(-3.33%)
Oct 07, 2014 1.510 1.510 1.350 1.500 7,350 -0.02(-1.32%)
Oct 06, 2014 1.500 1.520 1.500 1.520 18,276 +0.03(+2.01%)
Oct 03, 2014 1.490 1.530 1.490 1.490 9,020 -0.05(-3.25%)
Oct 02, 2014 1.740 1.740 1.150 1.540 52,908 -0.20(-11.49%)
Oct 01, 2014 1.850 1.850 1.700 1.740 9,035 -0.06(-3.33%)
Sep 30, 2014 1.840 1.890 1.790 1.800 26,273 -0.03(-1.64%)
Sep 29, 2014 1.920 1.920 1.650 1.830 39,599 -0.10(-5.18%)
Sep 26, 2014 1.930 1.940 1.860 1.930 16,262 +0.00(+0.00%)
Sep 25, 2014 1.900 2.020 1.730 1.930 114,046 +0.08(+4.32%)
Sep 24, 2014 1.810 2.050 1.800 1.850 59,475 +0.05(+2.78%)
Sep 23, 2014 1.840 1.970 1.800 1.800 52,963 -0.03(-1.64%)
Sep 22, 2014 1.770 2.000 1.730 1.830 81,822 +0.13(+7.65%)
Sep 19, 2014 1.750 1.900 1.510 1.700 82,825 -0.03(-1.73%)
Sep 18, 2014 1.900 2.200 1.290 1.730 324,392 -0.09(-4.95%)
Sep 17, 2014 1.260 1.900 1.260 1.820 450,981 +0.57(+45.60%)
Sep 16, 2014 1.160 1.300 1.160 1.250 103,196 +0.09(+7.76%)
Sep 15, 2014 1.090 1.160 1.070 1.160 54,895 +0.12(+11.54%)
Sep 12, 2014 0.8300 1.090 0.8300 1.040 27,809 +0.29(+38.67%)
Sep 11, 2014 0.8300 0.8300 0.7500 0.7500 2,750 -0.08(-9.64%)
Sep 08, 2014 0.8300 0.8300 0.8300 0 +0.04(+5.20%)
Sep 03, 2014 0.7890 0.7890 0.7890 0 +0.07(+9.58%)
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.