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 (%)
May 31, 2017 0.1000 0.1000 0.0900 0.1000 25,000 +0.00(+3.33%)
May 30, 2017 0.0988 0.1000 0.0855 0.0968 96,050 -0.01(-6.04%)
May 26, 2017 0.0985 0.1030 0.0831 0.1030 71,650 +0.00(+3.00%)
May 25, 2017 0.1000 0.1050 0.0900 0.1000 72,943 +0.00(+0.50%)
May 24, 2017 0.0988 0.0999 0.0834 0.0995 131,904 -0.00(-3.14%)
May 23, 2017 0.1100 0.1100 0.0951 0.1027 52,704 +0.00(+2.72%)
May 22, 2017 0.1100 0.1100 0.1000 0.1000 4,883 -0.01(-9.09%)
May 19, 2017 0.1043 0.1100 0.1005 0.1100 22,250 +0.00(+0.00%)
May 18, 2017 0.1005 0.1100 0.1005 0.1100 10,500 +0.00(+0.00%)
May 17, 2017 0.1062 0.1100 0.1062 0.1100 5,350 +0.01(+4.76%)
May 16, 2017 0.1050 0.1050 0.1050 0.1050 3,100 -0.01(-4.55%)
May 15, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
May 12, 2017 0.1005 0.1110 0.1005 0.1100 11,900 +0.01(+9.45%)
May 11, 2017 0.1105 0.1105 0.1005 0.1005 8,720 -0.01(-9.05%)
May 10, 2017 0.1050 0.1105 0.1000 0.1105 36,860 +0.01(+5.24%)
May 09, 2017 0.1149 0.1149 0.1000 0.1050 47,104 -0.01(-4.55%)
May 08, 2017 0.1100 0.1240 0.1100 0.1100 21,040 +0.00(+0.00%)
May 05, 2017 0.1260 0.1260 0.1100 0.1100 13,640 -0.02(-15.38%)
May 04, 2017 0.1300 0.1300 0.1070 0.1300 80,330 +0.01(+8.70%)
May 03, 2017 0.1200 0.1300 0.1196 0.1196 44,050 +0.02(+17.83%)
May 02, 2017 0.1000 0.1300 0.1000 0.1015 26,754 +0.00(+1.50%)
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.