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 (%)
May 31, 2019 0.0421 0.0456 0.0421 0.0456 2,100 -0.00(-0.87%)
May 30, 2019 0.0495 0.0500 0.0410 0.0460 96,651 -0.00(-8.00%)
May 29, 2019 0.0386 0.0500 0.0386 0.0500 54,200 +0.00(+9.65%)
May 28, 2019 0.0450 0.0459 0.0428 0.0456 69,053 +0.00(+1.33%)
May 24, 2019 0.0465 0.0465 0.0429 0.0450 101,400 +0.00(+0.00%)
May 23, 2019 0.0450 0.0450 0.0439 0.0450 58,660 -0.01(-10.00%)
May 22, 2019 0.0500 0.0550 0.0450 0.0500 65,272 +0.00(+1.83%)
May 21, 2019 0.0420 0.0535 0.0414 0.0491 429,147 +0.01(+19.76%)
May 20, 2019 0.0400 0.0420 0.0400 0.0410 147,970 +0.00(+2.50%)
May 17, 2019 0.0376 0.0420 0.0376 0.0400 6,500 -0.00(-4.76%)
May 16, 2019 0.0400 0.0420 0.0380 0.0420 51,484 +0.00(+10.53%)
May 15, 2019 0.0419 0.0419 0.0380 10,000 -0.00(-9.31%)
May 14, 2019 0.0411 0.0419 0.0380 0.0419 18,016 +0.00(+0.00%)
May 13, 2019 0.0370 0.0419 0.0370 0.0419 39,050 +0.00(+4.75%)
May 10, 2019 0.0402 0.0417 0.0385 0.0400 21,100 -0.00(-6.10%)
May 09, 2019 0.0428 0.0428 0.0370 0.0426 80,300 -0.00(-0.47%)
May 08, 2019 0.0365 0.0429 0.0365 0.0428 24,750 +0.00(+7.27%)
May 07, 2019 0.0363 0.0438 0.0363 0.0399 22,342 -0.00(-2.68%)
May 06, 2019 0.0438 0.0438 0.0401 0.0410 2,062 +0.00(+12.95%)
May 03, 2019 0.0363 0.0399 0.0363 0.0363 20,800 -0.00(-2.16%)
May 02, 2019 0.0400 0.0400 0.0364 0.0371 41,000 +0.00(+1.92%)
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.