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 30, 2015 0.2700 0.2700 0.2551 0.2551 14,916 -0.00(-1.88%)
Oct 29, 2015 0.2600 0.2700 0.2600 0.2600 59,412 -0.01(-3.70%)
Oct 28, 2015 0.2663 0.2700 0.2570 0.2700 23,244 +0.02(+5.88%)
Oct 27, 2015 0.2700 0.2700 0.2550 0.2550 14,388 -0.01(-5.52%)
Oct 26, 2015 0.2700 0.2700 0.2400 0.2699 34,450 +0.01(+3.81%)
Oct 23, 2015 0.2400 0.2700 0.2400 0.2600 47,733 +0.02(+8.33%)
Oct 22, 2015 0.2551 0.2619 0.2400 0.2400 98,534 -0.02(-8.33%)
Oct 21, 2015 0.2619 0.2619 0.2551 0.2618 50,200 -0.00(-0.08%)
Oct 20, 2015 0.2775 0.2775 0.2551 0.2620 13,922 -0.02(-6.26%)
Oct 19, 2015 0.2800 0.2800 0.2700 0.2795 32,168 +0.01(+3.52%)
Oct 16, 2015 0.2750 0.2900 0.2700 0.2700 27,236 +0.02(+8.00%)
Oct 15, 2015 0.2651 0.2747 0.2500 0.2500 81,575 -0.01(-5.52%)
Oct 14, 2015 0.2600 0.2749 0.2500 0.2646 198,730 -0.02(-7.13%)
Oct 13, 2015 0.2998 0.2998 0.2500 0.2849 60,429 -0.02(-5.00%)
Oct 12, 2015 0.2701 0.2999 0.2400 0.2999 152,469 +0.01(+5.23%)
Oct 09, 2015 0.3000 0.3000 0.2700 0.2850 29,484 -0.02(-5.00%)
Oct 08, 2015 0.2700 0.3050 0.2700 0.3000 20,501 +0.03(+11.11%)
Oct 07, 2015 0.2701 0.3100 0.2383 0.2700 180,350 -0.01(-3.57%)
Oct 06, 2015 0.2700 0.3100 0.2700 0.2800 51,581 +0.01(+3.70%)
Oct 05, 2015 0.3050 0.3100 0.2601 0.2700 39,750 -0.02(-6.36%)
Oct 02, 2015 0.2600 0.3200 0.2600 0.2883 57,146 +0.04(+17.69%)
Oct 01, 2015 0.2300 0.2700 0.2300 0.2450 44,145 +0.01(+6.52%)
Sep 30, 2015 0.2404 0.2480 0.2150 0.2300 192,893 -0.02(-7.15%)
Sep 29, 2015 0.2551 0.2600 0.2404 0.2477 84,021 -0.01(-4.73%)
Sep 28, 2015 0.2800 0.2800 0.2503 0.2600 208,471 -0.02(-7.14%)
Sep 25, 2015 0.2900 0.2900 0.2800 0.2800 34,034 -0.01(-3.45%)
Sep 24, 2015 0.2900 0.3000 0.2900 0.2900 49,017 +0.00(+1.61%)
Sep 23, 2015 0.3300 0.3300 0.2853 0.2854 11,800 -0.03(-10.81%)
Sep 22, 2015 0.2900 0.3200 0.2850 0.3200 22,200 +0.03(+8.47%)
Sep 21, 2015 0.3200 0.3200 0.2950 0.2950 29,466 +0.00(+0.00%)
Sep 18, 2015 0.3000 0.3049 0.2800 0.2950 93,453 -0.02(-4.84%)
Sep 17, 2015 0.3300 0.3300 0.3100 0.3100 54,000 -0.01(-3.13%)
Sep 16, 2015 0.3101 0.3200 0.3100 0.3200 106,184 +0.03(+10.34%)
Sep 15, 2015 0.2800 0.3450 0.2800 0.2900 179,486 -0.01(-1.69%)
Sep 14, 2015 0.3000 0.3099 0.2800 0.2950 59,746 -0.02(-7.49%)
Sep 11, 2015 0.3101 0.3600 0.2900 0.3189 165,771 -0.05(-13.81%)
Sep 10, 2015 0.3600 0.3700 0.2900 0.3700 95,854 +0.03(+8.82%)
Sep 09, 2015 0.3700 0.3700 0.3100 0.3400 137,248 -0.03(-8.11%)
Sep 08, 2015 0.3400 0.3700 0.3300 0.3700 48,215 +0.00(+0.00%)
Sep 04, 2015 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Sep 03, 2015 0.3700 0.3700 0.3201 0.3500 40,245 -0.02(-5.41%)
Sep 02, 2015 0.3201 0.3700 0.3201 0.3700 161,710 +0.05(+15.26%)
Sep 01, 2015 0.3620 0.3700 0.3050 0.3210 501,160 -0.06(-16.62%)
Aug 31, 2015 0.4450 0.4450 0.3510 0.3850 275,071 -0.07(-14.44%)
Aug 28, 2015 0.4461 0.4850 0.4050 0.4500 337,777 -0.02(-4.26%)
Aug 27, 2015 0.5800 0.6450 0.4010 0.4700 1,231,955 -0.07(-12.64%)
Aug 26, 2015 0.4250 0.6280 0.3825 0.5380 1,504,311 +0.15(+37.95%)
Aug 25, 2015 0.2750 0.4600 0.2750 0.3900 827,512 +0.12(+47.17%)
Aug 24, 2015 0.2500 0.2900 0.2450 0.2650 455,124 +0.01(+3.92%)
Aug 21, 2015 0.2700 0.2875 0.2301 0.2550 388,786 +0.02(+10.87%)
Aug 20, 2015 0.1975 0.2500 0.1901 0.2300 325,864 +0.07(+42.77%)
Aug 18, 2015 0.1611 0.1611 0.1611 0 -0.04(-18.43%)
Aug 17, 2015 0.1975 0.1975 0.1975 0.1975 100 -0.00(-1.25%)
Aug 14, 2015 0.2000 0.2000 0.2000 0.2000 3,889 +0.01(+5.26%)
Aug 13, 2015 0.1900 0.1900 0.1900 0.1900 110,000 +0.00(+0.00%)
Aug 12, 2015 0.1850 0.1950 0.1800 0.1900 34,839 +0.02(+11.76%)
Aug 11, 2015 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-8.11%)
Aug 10, 2015 0.1950 0.1950 0.1532 0.1850 28,450 +0.01(+2.78%)
Aug 07, 2015 0.1721 0.1800 0.1721 0.1800 3,945 -0.01(-6.74%)
Aug 06, 2015 0.1930 0.1930 0.1930 0.1930 400 +0.02(+12.14%)
Aug 05, 2015 0.1950 0.1950 0.1721 0.1721 12,605 -0.02(-11.74%)
Aug 04, 2015 0.1950 0.1950 0.1950 0.1950 5,834 +0.00(+0.00%)
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.