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
Streaming Delayed 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 (%)
Feb 27, 2015 0.3200 0.3200 0.2601 0.2999 88,138 -0.02(-6.28%)
Feb 26, 2015 0.2997 0.3200 0.2821 0.3200 74,758 +0.02(+6.77%)
Feb 25, 2015 0.2900 0.2997 0.2900 0.2997 6,461 +0.01(+3.34%)
Feb 24, 2015 0.2998 0.2998 0.2820 0.2900 59,713 -0.01(-3.30%)
Feb 23, 2015 0.3149 0.3149 0.2999 0.2999 1,897 -0.02(-4.82%)
Feb 20, 2015 0.3199 0.3200 0.2801 0.3151 76,705 -0.00(-1.50%)
Feb 19, 2015 0.3300 0.3300 0.3000 0.3199 44,617 +0.02(+6.60%)
Feb 18, 2015 0.3110 0.3490 0.3000 0.3001 218,356 -0.05(-14.01%)
Feb 17, 2015 0.3200 0.3500 0.3100 0.3490 50,523 +0.03(+9.06%)
Feb 13, 2015 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Feb 12, 2015 0.3160 0.3900 0.3000 0.3800 100,610 +0.12(+43.97%)
Feb 11, 2015 0.3180 0.3180 0.2639 0.2639 6,956 -0.06(-17.52%)
Feb 10, 2015 0.3400 0.3400 0.3200 0.3200 12,600 -0.02(-5.88%)
Feb 09, 2015 0.3299 0.3400 0.3001 0.3400 12,830 +0.01(+3.06%)
Feb 06, 2015 0.3500 0.3500 0.2850 0.3299 40,740 -0.02(-5.72%)
Feb 05, 2015 0.4022 0.4840 0.3054 0.3499 44,347 -0.06(-15.46%)
Feb 04, 2015 0.3699 0.4140 0.2700 0.4139 92,756 +0.02(+4.81%)
Feb 03, 2015 0.4200 0.4200 0.3000 0.3949 142,999 -0.03(-5.98%)
Feb 02, 2015 0.4200 0.4200 0.4200 0.4200 14,617 +0.00(+0.00%)
Jan 29, 2015 0.4200 0.4200 0.4200 0 -0.07(-14.29%)
Jan 28, 2015 0.4500 0.5100 0.4200 0.4900 62,162 +0.05(+11.36%)
Jan 27, 2015 0.4401 0.4700 0.4400 0.4400 40,814 -0.07(-13.73%)
Jan 26, 2015 0.5100 0.5100 0.4400 0.5100 2,790 +0.00(+0.00%)
Jan 23, 2015 0.4500 0.5100 0.4500 0.5100 500 +0.00(+0.00%)
Jan 22, 2015 0.5499 0.5499 0.4301 0.5100 20,938 -0.04(-7.42%)
Jan 21, 2015 0.6300 0.6300 0.5000 0.5509 93,301 +0.05(+10.15%)
Jan 20, 2015 0.5400 0.5800 0.5001 0.5001 18,640 -0.10(-16.65%)
Jan 16, 2015 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Jan 15, 2015 0.4200 0.6200 0.4100 0.5900 95,542 +0.17(+40.51%)
Jan 14, 2015 0.4000 0.4199 0.3250 0.4199 17,425 +0.02(+4.97%)
Jan 13, 2015 0.4000 0 +0.05(+14.22%)
Jan 12, 2015 0.4300 0.4300 0.3501 0.3502 78,900 -0.08(-18.56%)
Jan 09, 2015 0.4300 0.4500 0.4300 0.4300 14,224 +0.02(+4.88%)
Jan 08, 2015 0.4100 0.4200 0.3810 0.4100 120,100 +0.00(+0.00%)
Jan 07, 2015 0.4100 0.5100 0.3800 0.4100 12,423 +0.01(+2.50%)
Jan 06, 2015 0.5000 0.5000 0.3800 0.4000 43,401 -0.03(-6.98%)
Jan 05, 2015 0.4300 0.4700 0.3900 0.4300 20,732 +0.02(+4.12%)
Jan 02, 2015 0.5300 0.5300 0.3801 0.4130 42,084 +0.01(+3.25%)
Dec 31, 2014 0.4000 0.4000 0.4000 0 -0.15(-27.13%)
Dec 30, 2014 0.5872 0.5872 0.4500 0.5489 19,200 -0.04(-6.52%)
Dec 29, 2014 0.6194 0.6194 0.4050 0.5872 48,449 -0.01(-2.13%)
Dec 26, 2014 0.6898 0.6898 0.5601 0.6000 15,860 -0.10(-14.13%)
Dec 24, 2014 0.6987 0.6987 0.6987 0 -0.02(-2.94%)
Dec 23, 2014 0.7200 0.7400 0.5700 0.7199 39,485 -0.06(-7.71%)
Dec 22, 2014 0.8100 0.8100 0.6890 0.7800 34,530 -0.03(-3.70%)
Dec 19, 2014 0.7351 0.8100 0.7200 0.8100 72,247 +0.00(+0.00%)
Dec 18, 2014 0.7201 0.8200 0.7201 0.8100 5,235 +0.01(+1.25%)
Dec 17, 2014 0.8490 0.8490 0.7999 0.8000 8,310 +0.04(+5.26%)
Dec 16, 2014 0.8800 0.7300 0.7600 47,225 -0.07(-8.42%)
Dec 15, 2014 0.8500 0.8600 0.8151 0.8299 10,746 +0.03(+3.74%)
Dec 12, 2014 1.070 1.100 0.8000 0.8000 36,464 -0.24(-23.08%)
Dec 11, 2014 0.9400 1.040 0.8300 1.040 32,735 +0.04(+4.00%)
Dec 10, 2014 1.130 1.130 0.9200 1.000 46,592 -0.20(-16.67%)
Dec 09, 2014 0.9200 1.200 0.9000 1.200 32,118 +0.21(+21.21%)
Dec 08, 2014 1.140 1.140 0.8301 0.9900 33,521 -0.11(-10.00%)
Dec 05, 2014 1.140 1.350 1.090 1.100 31,590 +0.02(+1.85%)
Dec 04, 2014 1.100 1.140 1.080 1.080 4,728 +0.01(+0.93%)
Dec 03, 2014 1.050 1.100 0.8660 1.070 49,135 +0.27(+33.75%)
Dec 02, 2014 1.100 1.100 0.8000 0.8000 27,225 -0.34(-29.82%)
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.