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 (%)
Oct 31, 2014 1.380 1.690 1.280 1.320 23,966 -0.07(-5.04%)
Oct 30, 2014 1.265 1.430 1.150 1.390 16,870 -0.01(-0.71%)
Oct 29, 2014 1.480 1.480 1.300 1.400 11,105 -0.07(-4.76%)
Oct 28, 2014 1.600 1.650 1.400 1.470 36,535 -0.08(-5.16%)
Oct 27, 2014 1.290 1.950 1.280 1.550 69,785 +0.27(+21.09%)
Oct 24, 2014 1.260 1.300 1.260 1.280 2,610 +0.08(+6.67%)
Oct 23, 2014 1.170 1.250 1.170 1.200 3,850 +0.04(+3.45%)
Oct 22, 2014 1.290 1.440 1.130 1.160 13,210 -0.14(-10.77%)
Oct 21, 2014 1.150 1.440 1.120 1.300 3,390 +0.18(+16.07%)
Oct 20, 2014 1.300 1.300 1.000 1.120 25,222 -0.18(-13.85%)
Oct 17, 2014 1.300 1.340 1.280 1.300 14,302 +0.01(+0.78%)
Oct 16, 2014 1.190 1.290 1.190 1.290 4,130 +0.13(+11.21%)
Oct 15, 2014 1.320 1.320 1.160 1.160 4,576 -0.16(-12.12%)
Oct 14, 2014 1.320 1.390 1.320 1.320 4,100 +0.01(+0.76%)
Oct 13, 2014 1.480 1.480 1.480 1.310 6,420 -0.17(-11.49%)
Oct 10, 2014 1.480 1.480 1.480 1.480 12,851 +0.00(+0.00%)
Oct 09, 2014 1.460 1.500 1.440 1.480 10,148 +0.03(+2.07%)
Oct 08, 2014 1.210 1.490 1.210 1.450 7,985 -0.05(-3.33%)
Oct 07, 2014 1.510 1.510 1.350 1.500 7,350 -0.02(-1.32%)
Oct 06, 2014 1.500 1.520 1.500 1.520 18,276 +0.03(+2.01%)
Oct 03, 2014 1.490 1.530 1.490 1.490 9,020 -0.05(-3.25%)
Oct 02, 2014 1.740 1.740 1.150 1.540 52,908 -0.20(-11.49%)
Oct 01, 2014 1.850 1.850 1.700 1.740 9,035 -0.06(-3.33%)
Sep 30, 2014 1.840 1.890 1.790 1.800 26,273 -0.03(-1.64%)
Sep 29, 2014 1.920 1.920 1.650 1.830 39,599 -0.10(-5.18%)
Sep 26, 2014 1.930 1.940 1.860 1.930 16,262 +0.00(+0.00%)
Sep 25, 2014 1.900 2.020 1.730 1.930 114,046 +0.08(+4.32%)
Sep 24, 2014 1.810 2.050 1.800 1.850 59,475 +0.05(+2.78%)
Sep 23, 2014 1.840 1.970 1.800 1.800 52,963 -0.03(-1.64%)
Sep 22, 2014 1.770 2.000 1.730 1.830 81,822 +0.13(+7.65%)
Sep 19, 2014 1.750 1.900 1.510 1.700 82,825 -0.03(-1.73%)
Sep 18, 2014 1.900 2.200 1.290 1.730 324,392 -0.09(-4.95%)
Sep 17, 2014 1.260 1.900 1.260 1.820 450,981 +0.57(+45.60%)
Sep 16, 2014 1.160 1.300 1.160 1.250 103,196 +0.09(+7.76%)
Sep 15, 2014 1.090 1.160 1.070 1.160 54,895 +0.12(+11.54%)
Sep 12, 2014 0.8300 1.090 0.8300 1.040 27,809 +0.29(+38.67%)
Sep 11, 2014 0.8300 0.8300 0.7500 0.7500 2,750 -0.08(-9.64%)
Sep 08, 2014 0.8300 0.8300 0.8300 0 +0.04(+5.20%)
Sep 03, 2014 0.7890 0.7890 0.7890 0 +0.07(+9.58%)
Sep 02, 2014 0.7200 0.7200 0.7200 0.7200 1,000 -0.07(-8.86%)
Aug 28, 2014 0.7900 0.7900 0.7900 0 +0.04(+5.33%)
Aug 27, 2014 0.4000 0.7500 0.3500 0.7500 18,590 +0.20(+36.36%)
Aug 26, 2014 0.5500 0.5500 0.5500 0.5500 3,000 +0.06(+12.24%)
Aug 22, 2014 0.4900 0.4900 0.4900 0 +0.05(+11.36%)
Aug 20, 2014 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Aug 14, 2014 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Aug 12, 2014 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
Aug 07, 2014 0.3700 0.3700 0.3700 0 -0.05(-11.90%)
Aug 05, 2014 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
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.