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

Tapinator Inc (OP: TAPM )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, May 28, 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 (%)
Apr 29, 2016 0.2100 0.2166 0.2100 0.2100 17,034 +0.00(+0.00%)
Apr 28, 2016 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-4.55%)
Apr 27, 2016 0.2200 0.2430 0.2200 0.2200 12,265 +0.01(+4.21%)
Apr 26, 2016 0.2200 0.2200 0.2010 0.2111 19,180 -0.04(-15.55%)
Apr 25, 2016 0.2210 0.2500 0.2210 0.2500 3,000 +0.00(+0.04%)
Apr 22, 2016 0.2050 0.2500 0.2000 0.2499 120,530 +0.05(+22.59%)
Apr 21, 2016 0.1935 0.2050 0.1935 0.2039 44,327 +0.01(+5.57%)
Apr 20, 2016 0.2100 0.2199 0.1851 0.1931 108,127 -0.03(-12.19%)
Apr 19, 2016 0.2051 0.2200 0.1930 0.2199 125,730 +0.01(+7.22%)
Apr 18, 2016 0.2251 0.2299 0.2051 0.2051 66,715 -0.03(-14.51%)
Apr 15, 2016 0.2400 0.2400 0.2300 0.2399 7,705 -0.00(-0.04%)
Apr 14, 2016 0.2300 0.2400 0.2250 0.2400 17,398 +0.01(+6.67%)
Apr 13, 2016 0.2400 0.2400 0.2216 0.2250 49,959 -0.01(-6.25%)
Apr 12, 2016 0.2300 0.2400 0.2250 0.2400 38,155 +0.01(+2.13%)
Apr 11, 2016 0.2312 0.2548 0.2300 0.2350 43,976 -0.01(-5.96%)
Apr 08, 2016 0.2457 0.2500 0.2312 0.2499 20,826 -0.00(-0.04%)
Apr 07, 2016 0.2600 0.2600 0.2500 0.2500 35,412 -0.01(-3.85%)
Apr 06, 2016 0.2502 0.2600 0.2403 0.2600 35,950 +0.00(+0.00%)
Apr 05, 2016 0.2501 0.2700 0.2500 0.2600 15,400 +0.00(+0.00%)
Apr 04, 2016 0.2600 0.2700 0.2600 0.2600 8,050 +0.00(+0.00%)
Apr 01, 2016 0.2700 0.2700 0.2500 0.2600 36,160 +0.01(+1.96%)
Mar 31, 2016 0.2500 0.2550 0.2500 0.2550 3,183 +0.01(+2.00%)
Mar 30, 2016 0.2500 0.2800 0.2490 0.2500 47,934 +0.00(+0.40%)
Mar 29, 2016 0.3000 0.3000 0.2100 0.2490 267,223 -0.05(-17.00%)
Mar 28, 2016 0.2701 0.3000 0.2700 0.3000 23,340 +0.01(+3.48%)
Mar 24, 2016 0.2899 0.2899 0.2899 0 +0.01(+3.91%)
Mar 23, 2016 0.2700 0.2790 0.2600 0.2790 34,866 +0.00(+1.45%)
Mar 22, 2016 0.2900 0.2900 0.2600 0.2750 79,113 -0.01(-1.79%)
Mar 21, 2016 0.2800 0.2900 0.2791 0.2800 26,798 +0.00(+0.00%)
Mar 18, 2016 0.2900 0.2999 0.2800 0.2800 16,000 -0.02(-6.67%)
Mar 17, 2016 0.2800 0.3000 0.2800 0.3000 7,116 +0.00(+0.00%)
Mar 16, 2016 0.2949 0.3000 0.2850 0.3000 40,816 +0.03(+10.66%)
Mar 15, 2016 0.2950 0.2950 0.2711 0.2711 18,108 -0.02(-8.10%)
Mar 14, 2016 0.2800 0.2950 0.2800 0.2950 8,650 +0.02(+7.27%)
Mar 11, 2016 0.2750 0.2750 0.2750 0.2750 3,900 +0.01(+1.85%)
Mar 10, 2016 0.2800 0.2819 0.2650 0.2700 24,207 -0.01(-3.57%)
Mar 09, 2016 0.2920 0.2920 0.2800 0.2800 23,810 -0.02(-6.67%)
Mar 08, 2016 0.2900 0.3023 0.2900 0.3000 43,544 +0.02(+5.26%)
Mar 07, 2016 0.2810 0.2850 0.2800 0.2850 36,454 -0.01(-4.84%)
Mar 04, 2016 0.2810 0.3000 0.2810 0.2995 15,131 +0.01(+2.46%)
Mar 03, 2016 0.2830 0.2923 0.2810 0.2923 48,405 +0.00(+0.97%)
Mar 02, 2016 0.2900 0.2900 0.2850 0.2895 22,100 -0.00(-0.02%)
Mar 01, 2016 0.2950 0.3047 0.2800 0.2895 66,823 +0.01(+3.37%)
Feb 29, 2016 0.2917 0.3242 0.2800 0.2801 40,761 -0.01(-3.98%)
Feb 26, 2016 0.2971 0.3058 0.2917 0.2917 1,548 -0.03(-8.84%)
Feb 25, 2016 0.3199 0.3200 0.3051 0.3200 22,400 +0.00(+0.03%)
Feb 24, 2016 0.2900 0.3199 0.2850 0.3199 55,369 +0.02(+6.63%)
Feb 23, 2016 0.2911 0.3000 0.2900 0.3000 53,029 +0.01(+3.09%)
Feb 22, 2016 0.3000 0.3005 0.2910 0.2910 56,329 -0.03(-8.95%)
Feb 19, 2016 0.2921 0.3199 0.2920 0.3196 84,354 -0.00(-0.13%)
Feb 18, 2016 0.3290 0.3290 0.2922 0.3200 8,851 -0.01(-3.00%)
Feb 17, 2016 0.3280 0.3299 0.2911 0.3299 25,103 +0.04(+13.37%)
Feb 16, 2016 0.3290 0.3300 0.2910 0.2910 61,739 -0.04(-12.08%)
Feb 12, 2016 0.3310 0.3310 0.3310 0 +0.05(+16.14%)
Feb 11, 2016 0.3000 0.3031 0.2850 0.2850 61,321 -0.03(-8.06%)
Feb 10, 2016 0.3298 0.3298 0.3100 0.3100 4,846 +0.00(+0.00%)
Feb 09, 2016 0.3200 0.3310 0.3000 0.3100 28,013 -0.01(-3.16%)
Feb 08, 2016 0.3100 0.3299 0.3095 0.3201 17,046 +0.01(+3.26%)
Feb 05, 2016 0.3000 0.3100 0.3000 0.3100 21,157 -0.01(-3.09%)
Feb 04, 2016 0.3000 0.3199 0.2950 0.3199 26,092 +0.02(+6.63%)
Feb 03, 2016 0.3150 0.3150 0.3000 0.3000 9,004 -0.01(-3.23%)
Feb 02, 2016 0.3300 0.3300 0.3000 0.3100 53,943 -0.02(-6.06%)
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.