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

Tapinator Inc (OP: TAPM )

0.6000 +0.0500 (+9.09%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 15, 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%)
May 01, 2017 0.1005 0.1140 0.0801 0.1000 83,250 -0.00(-1.48%)
Apr 28, 2017 0.1015 0.1015 0.1015 0.1015 11,100 -0.02(-15.42%)
Apr 27, 2017 0.1200 0.1200 0.1004 0.1200 65,891 +0.00(+0.00%)
Apr 26, 2017 0.1100 0.1200 0.1100 0.1200 21,478 -0.01(-7.69%)
Apr 25, 2017 0.1090 0.1300 0.1090 0.1300 1,400 +0.00(+0.00%)
Apr 24, 2017 0.1300 0.1350 0.1300 0.1300 6,900 -0.01(-5.45%)
Apr 21, 2017 0.1104 0.1375 0.1100 0.1375 29,557 -0.00(-1.79%)
Apr 20, 2017 0.1070 0.1400 0.0810 0.1400 81,500 +0.02(+17.65%)
Apr 19, 2017 0.1100 0.1190 0.1100 0.1190 6,500 +0.01(+8.18%)
Apr 18, 2017 0.1050 0.1100 0.1050 0.1100 11,615 +0.00(+2.80%)
Apr 13, 2017 0.1070 0.1070 0.1070 0 -0.01(-10.83%)
Apr 12, 2017 0.1175 0.1200 0.1175 0.1200 58,900 +0.00(+0.00%)
Apr 10, 2017 0.1200 0.1200 0.1200 0 +0.00(+2.13%)
Apr 07, 2017 0.1200 0.1200 0.1175 0.1175 24,350 -0.00(-2.08%)
Apr 06, 2017 0.1200 0.1200 0.1190 0.1200 121,350 +0.01(+5.82%)
Apr 05, 2017 0.1134 0.1134 0.1134 0.1134 8,150 +0.00(+3.09%)
Apr 04, 2017 0.1077 0.1134 0.1000 0.1100 35,200 -0.00(-3.00%)
Apr 03, 2017 0.1130 0.1199 0.0910 0.1134 216,099 +0.02(+18.87%)
Mar 31, 2017 0.1150 0.1200 0.0860 0.0954 72,238 -0.02(-20.50%)
Mar 30, 2017 0.1150 0.1200 0.1150 0.1200 65,901 +0.00(+0.00%)
Mar 29, 2017 0.1210 0.1230 0.1200 0.1200 155,433 -0.00(-1.64%)
Mar 28, 2017 0.1230 0.1300 0.1110 0.1220 33,817 -0.00(-0.81%)
Mar 27, 2017 0.1230 0.1230 0.1230 0.1230 756 -0.02(-12.14%)
Mar 24, 2017 0.1270 0.1400 0.1270 0.1400 7,600 +0.01(+11.02%)
Mar 23, 2017 0.1400 0.1400 0.1261 0.1261 13,750 -0.01(-9.93%)
Mar 22, 2017 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Mar 21, 2017 0.1230 0.1400 0.1230 0.1400 11,250 +0.00(+0.00%)
Mar 20, 2017 0.1450 0.1450 0.1361 0.1400 15,240 -0.00(-3.45%)
Mar 17, 2017 0.1450 0.1500 0.1450 0.1450 37,799 -0.01(-3.33%)
Mar 16, 2017 0.1450 0.1500 0.1450 0.1500 30,275 +0.01(+3.45%)
Mar 15, 2017 0.1420 0.1450 0.1420 0.1450 62,120 +0.00(+0.00%)
Mar 14, 2017 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Mar 13, 2017 0.1450 0.1462 0.1450 0.1450 80,655 -0.00(-1.57%)
Mar 10, 2017 0.1450 0.1473 0.1450 0.1473 45,000 -0.00(-0.47%)
Mar 09, 2017 0.1400 0.1480 0.1350 0.1480 28,445 +0.01(+5.71%)
Mar 08, 2017 0.1389 0.1400 0.1350 0.1400 124,848 +0.00(+0.00%)
Mar 07, 2017 0.1375 0.1400 0.1350 0.1400 77,692 +0.01(+3.70%)
Mar 06, 2017 0.1400 0.1400 0.1350 0.1350 56,806 +0.00(+0.00%)
Mar 03, 2017 0.1301 0.1400 0.1301 0.1350 38,940 +0.00(+3.77%)
Mar 02, 2017 0.1434 0.1434 0.1301 0.1301 18,400 -0.01(-7.07%)
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.