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

Tapinator Inc (OP: TAPM )

0.5275 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 20, 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%)
May 01, 2019 0.0410 0.0439 0.0364 0.0364 103,965 -0.00(-11.22%)
Apr 30, 2019 0.0410 0.0410 0.0361 0.0410 24,000 +0.00(+2.50%)
Apr 29, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+1.78%)
Apr 26, 2019 0.0332 0.0393 0.0332 0.0393 41,000 +0.01(+21.30%)
Apr 25, 2019 0.0390 0.0409 0.0323 0.0324 156,419 -0.01(-16.92%)
Apr 24, 2019 0.0370 0.0390 0.0370 0.0390 6,000 +0.00(+0.00%)
Apr 23, 2019 0.0360 0.0390 0.0360 0.0390 68,801 +0.00(+9.55%)
Apr 22, 2019 0.0322 0.0356 0.0322 0.0356 47,700 +0.00(+10.22%)
Apr 18, 2019 0.0388 0.0390 0.0323 0.0323 167,200 -0.01(-17.18%)
Apr 17, 2019 0.0349 0.0390 0.0310 0.0390 258,720 +0.01(+25.81%)
Apr 16, 2019 0.0335 0.0335 0.0310 0.0310 35,100 +0.00(+0.00%)
Apr 15, 2019 0.0310 0.0349 0.0300 0.0310 54,600 -0.00(-2.82%)
Apr 12, 2019 0.0300 0.0350 0.0280 0.0319 79,400 +0.00(+0.00%)
Apr 11, 2019 0.0340 0.0340 0.0319 0.0319 199,951 +0.00(+0.00%)
Apr 10, 2019 0.0390 0.0390 0.0319 0.0319 68,700 -0.00(-8.86%)
Apr 09, 2019 0.0331 0.0370 0.0331 0.0350 81,400 +0.00(+0.00%)
Apr 08, 2019 0.0361 0.0370 0.0331 0.0350 81,800 +0.00(+0.00%)
Apr 05, 2019 0.0340 0.0350 0.0332 0.0350 57,000 +0.00(+0.00%)
Apr 04, 2019 0.0389 0.0389 0.0350 0.0350 103,939 +0.00(+12.90%)
Apr 03, 2019 0.0370 0.0389 0.0310 0.0310 345,780 +0.00(+3.33%)
Apr 02, 2019 0.0330 0.0330 0.0300 0.0300 67,000 -0.00(-9.37%)
Apr 01, 2019 0.0330 0.0400 0.0330 0.0331 95,445 -0.00(-5.43%)
Mar 29, 2019 0.0412 0.0438 0.0350 0.0350 115,000 +0.00(+6.06%)
Mar 28, 2019 0.0400 0.0400 0.0301 0.0330 171,750 -0.00(-8.84%)
Mar 27, 2019 0.0350 0.0362 0.0300 0.0362 129,151 +0.00(+3.43%)
Mar 26, 2019 0.0379 0.0379 0.0300 0.0350 109,500 -0.00(-5.41%)
Mar 25, 2019 0.0325 0.0370 0.0290 0.0370 60,500 +0.00(+13.85%)
Mar 22, 2019 0.0320 0.0399 0.0320 0.0325 145,200 -0.00(-1.52%)
Mar 21, 2019 0.0374 0.0390 0.0330 0.0330 156,200 -0.00(-12.93%)
Mar 20, 2019 0.0379 0.0383 0.0375 0.0379 62,100 +0.00(+1.34%)
Mar 19, 2019 0.0364 0.0379 0.0355 0.0374 67,244 +0.00(+6.86%)
Mar 18, 2019 0.0341 0.0378 0.0330 0.0350 77,700 +0.01(+20.69%)
Mar 15, 2019 0.0330 0.0350 0.0290 0.0290 267,100 -0.01(-17.14%)
Mar 14, 2019 0.0340 0.0350 0.0320 0.0350 75,300 +0.00(+2.94%)
Mar 13, 2019 0.0400 0.0400 0.0310 0.0340 160,154 -0.00(-11.23%)
Mar 12, 2019 0.0393 0.0444 0.0340 0.0383 139,530 +0.01(+23.55%)
Mar 11, 2019 0.0390 0.0390 0.0310 0.0310 194,601 -0.00(-9.09%)
Mar 08, 2019 0.0345 0.0408 0.0286 0.0341 218,800 -0.00(-2.57%)
Mar 07, 2019 0.0439 0.0439 0.0350 0.0350 103,472 -0.00(-4.63%)
Mar 06, 2019 0.0440 0.0479 0.0366 0.0367 93,155 -0.00(-4.92%)
Mar 05, 2019 0.0400 0.0400 0.0360 0.0386 124,700 +0.00(+4.32%)
Mar 04, 2019 0.0358 0.0390 0.0341 0.0370 72,230 +0.00(+8.50%)
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.