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

Tapinator Inc (OP: TAPM )

0.4900 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 22, 2023 0.7500 0 +0.05(+7.14%)
May 19, 2023 0.7000 0.7000 0.7000 0.7000 2,000 +0.00(+0.00%)
May 18, 2023 0.7000 0.7000 0.7000 0.7000 3,800 +0.00(+0.00%)
May 17, 2023 0.7000 0.7000 0.7000 0.7000 1,570 +0.00(+0.00%)
May 15, 2023 0.7000 75 +0.02(+2.82%)
May 08, 2023 0.6808 6 +0.00(+0.07%)
May 05, 2023 0.6803 0.6803 0.6803 0.6803 1,300 -0.00(-0.03%)
May 02, 2023 0.6805 0 -0.01(-1.38%)
May 01, 2023 0.6900 0.6900 0.6900 0.6900 1,240 +0.01(+1.40%)
Apr 28, 2023 0.6805 0.6805 0.6805 0.6805 125 -0.12(-14.98%)
Apr 12, 2023 0.8004 0 +0.00(+0.08%)
Apr 10, 2023 0.7998 0 -0.15(-15.65%)
Apr 06, 2023 0.9482 0.9482 0.9482 0.9482 100 +0.29(+43.56%)
Apr 03, 2023 0.6605 0 +0.00(+0.61%)
Mar 29, 2023 0.6565 0 +0.03(+4.21%)
Mar 28, 2023 0.6500 0.6500 0.6300 0.6300 1,025 -0.07(-10.00%)
Mar 27, 2023 0.7000 0.7000 0.7000 0.7000 310 +0.00(+0.00%)
Mar 22, 2023 0.7000 0 +0.00(+0.00%)
Mar 16, 2023 0.7000 30 -0.06(-7.89%)
Mar 10, 2023 0.7600 1 -0.00(-0.09%)
Mar 09, 2023 0.7607 0.7607 0.7607 0.7607 303 -0.04(-4.91%)
Mar 07, 2023 0.8000 0 +0.00(+0.00%)
Mar 06, 2023 0.8000 0.8000 0.8000 0.8000 1,050 +0.01(+0.63%)
Mar 03, 2023 0.7950 0.7950 0.7950 0.7950 250 -0.01(-0.63%)
Feb 17, 2023 0.8000 0 -0.20(-20.00%)
Feb 16, 2023 1.000 1.000 1.000 1.000 250 +0.00(+0.00%)
Feb 15, 2023 1.000 1.000 1.000 1.000 1,070 +0.00(+0.00%)
Feb 14, 2023 1.000 1.000 0.9500 1.000 8,000 -0.13(-11.50%)
Feb 13, 2023 1.080 1.130 1.080 1.130 2,025 +0.13(+13.00%)
Feb 10, 2023 1.000 1.000 1.000 1.000 1,460 +0.06(+6.88%)
Feb 06, 2023 0.9356 0 +0.24(+34.60%)
Feb 02, 2023 0.6951 0 +0.03(+3.73%)
Jan 27, 2023 0.6701 50 -0.33(-32.99%)
Jan 26, 2023 1.000 1.000 1.000 1.000 334 +0.17(+20.48%)
Jan 25, 2023 0.8300 1.180 0.8300 0.8300 3,110 -0.07(-7.78%)
Jan 24, 2023 1.180 1.180 0.9000 0.9000 2,936 -0.10(-10.00%)
Jan 23, 2023 0.9250 1.000 0.9250 1.000 3,151 +0.19(+23.46%)
Jan 13, 2023 0.8100 0 +0.16(+24.58%)
Jan 04, 2023 0.6502 0 -0.04(-5.65%)
Dec 30, 2022 0.6891 0 +0.04(+6.02%)
Dec 29, 2022 0.6571 0.6900 0.6500 0.6500 4,230 -0.01(-0.96%)
Dec 28, 2022 0.6563 0.6563 0.6563 0.6563 110 -0.01(-1.71%)
Dec 27, 2022 0.6100 0.6677 0.6100 0.6677 400 +0.06(+9.42%)
Dec 23, 2022 0.6102 0.6102 0.6102 0.6102 750 -0.10(-13.61%)
Dec 22, 2022 0.7064 0.7064 0.6100 0.7063 8,000 +0.09(+13.90%)
Dec 21, 2022 0.6201 0.6201 0.6201 0.6201 1,460 -0.02(-3.11%)
Dec 20, 2022 0.7500 0.7500 0.6250 0.6400 2,602 -0.18(-22.42%)
Dec 19, 2022 0.6500 0.8250 0.6500 0.8250 2,000 +0.07(+10.00%)
Dec 16, 2022 0.6500 0.7500 0.6500 0.7500 2,575 +0.00(+0.00%)
Dec 15, 2022 0.7500 0.7500 0.7500 0.7500 2,000 +0.04(+5.03%)
Dec 14, 2022 0.7501 0.7501 0.7141 0.7141 1,750 -0.14(-15.99%)
Dec 13, 2022 0.7000 0.8500 0.7000 0.8500 534 +0.16(+24.07%)
Dec 12, 2022 0.7651 0.8500 0.6851 0.6851 2,147 +0.01(+0.75%)
Dec 09, 2022 0.7150 0.7150 0.6800 0.6800 5,080 -0.07(-9.33%)
Dec 06, 2022 0.7500 40 +0.10(+15.38%)
Dec 05, 2022 0.6500 0.6500 0.6500 0.6500 4,609 -0.20(-23.53%)
Dec 02, 2022 0.6900 0.8700 0.6201 0.8500 31,136 +0.13(+18.72%)
Dec 01, 2022 0.7160 0.7160 0.7160 0.7160 1,235 -0.16(-18.17%)
Nov 30, 2022 0.6200 0.8750 0.6000 0.8750 21,134 +0.27(+44.75%)
Nov 29, 2022 0.6500 0.6500 0.6045 0.6045 3,075 -0.12(-16.62%)
Nov 28, 2022 0.7251 0.7251 0.7250 0.7250 385 -0.03(-3.33%)
Nov 25, 2022 0.7500 0.7500 0.7500 0.7500 3,000 -0.05(-6.25%)
Nov 23, 2022 0.8000 0.8000 0.8000 0.8000 4,462 -0.23(-22.33%)
Nov 18, 2022 1.030 0 +0.02(+1.98%)
Nov 17, 2022 1.305 1.305 1.010 1.010 4,137 -0.10(-9.01%)
Nov 16, 2022 1.210 1.222 1.110 1.110 2,375 -0.47(-29.75%)
Nov 11, 2022 1.580 0 -0.00(-0.32%)
Nov 10, 2022 1.150 1.585 1.150 1.585 700 +0.48(+44.09%)
Nov 09, 2022 1.180 1.180 1.100 1.100 7,652 -0.10(-8.33%)
Nov 08, 2022 1.150 1.200 0.9521 1.200 2,380 -0.50(-29.41%)
Nov 04, 2022 1.700 0 +0.39(+29.77%)
Nov 02, 2022 1.310 0 -0.43(-24.71%)
Oct 31, 2022 1.740 45 +0.19(+12.26%)
Oct 28, 2022 1.330 1.550 1.330 1.550 1,190 -0.17(-9.73%)
Oct 27, 2022 1.200 1.720 1.200 1.717 972 +0.53(+44.29%)
Oct 25, 2022 1.190 100 +0.02(+1.64%)
Oct 21, 2022 1.171 0 -0.13(-9.94%)
Oct 17, 2022 1.300 0 +0.07(+5.69%)
Oct 14, 2022 1.140 1.230 1.140 1.230 3,901 +0.00(+0.00%)
Oct 13, 2022 1.230 1.230 1.230 1.230 330 +0.13(+11.82%)
Oct 05, 2022 1.100 75 -0.12(-9.84%)
Sep 29, 2022 1.220 0 +0.09(+8.44%)
Sep 23, 2022 1.125 0 -0.02(-2.17%)
Sep 21, 2022 1.150 0 -0.09(-7.26%)
Sep 20, 2022 1.250 1.250 1.240 1.240 3,900 -0.02(-1.59%)
Sep 19, 2022 1.300 1.300 1.250 1.260 700 -0.04(-3.08%)
Sep 16, 2022 1.300 1.300 1.300 1.300 2,000 -0.05(-3.70%)
Sep 15, 2022 1.350 1.350 1.350 1.350 515 +0.00(+0.00%)
Sep 12, 2022 1.350 10 -0.05(-3.57%)
Sep 08, 2022 1.400 0 -0.06(-4.27%)
Sep 06, 2022 1.462 0 +0.16(+12.50%)
Sep 02, 2022 1.300 1.300 1.300 1.300 222 +0.00(+0.00%)
Aug 31, 2022 1.300 0 +0.00(+0.00%)
Aug 30, 2022 1.310 1.310 1.300 1.300 1,900 -0.05(-3.70%)
Aug 29, 2022 1.360 1.420 1.350 1.350 2,840 -0.16(-10.60%)
Aug 23, 2022 1.510 0 +0.00(+0.00%)
Aug 22, 2022 1.510 1.510 1.510 1.510 1,100 +0.16(+11.85%)
Aug 19, 2022 1.510 1.510 1.350 1.350 771 -0.40(-22.86%)
Aug 18, 2022 1.670 1.750 1.520 1.750 10,126 -0.04(-2.23%)
Aug 17, 2022 1.510 1.790 1.470 1.790 5,844 +0.38(+26.95%)
Aug 16, 2022 1.570 1.570 1.410 1.410 2,035 -0.24(-14.55%)
Aug 15, 2022 1.650 1.800 1.650 1.650 2,980 +0.00(+0.00%)
Aug 12, 2022 1.900 2.075 1.570 1.650 36,224 -0.63(-27.63%)
Aug 11, 2022 2.280 2.280 2.280 2.280 400 +0.02(+0.88%)
Aug 10, 2022 2.110 2.260 2.110 2.260 2,837 +0.51(+29.14%)
Aug 09, 2022 1.700 1.750 1.700 1.750 1,210 +0.05(+2.94%)
Aug 05, 2022 1.700 0 -0.30(-15.00%)
Jul 26, 2022 2.000 25 +0.00(+0.00%)
Jul 22, 2022 2.000 0 +0.00(+0.00%)
Jul 20, 2022 2.000 0 +0.34(+20.48%)
Jul 18, 2022 1.660 5 +0.00(+0.00%)
Jul 14, 2022 1.660 0 -0.21(-11.23%)
Jul 13, 2022 2.250 2.250 1.870 1.870 705 -0.38(-16.89%)
Jul 12, 2022 2.200 2.250 2.200 2.250 386 +0.22(+10.84%)
Jul 11, 2022 2.030 2.030 2.030 2.030 500 -0.35(-14.71%)
Jul 08, 2022 2.380 2.380 2.380 2.380 500 +0.39(+19.60%)
Jul 06, 2022 1.990 0 +0.08(+4.19%)
Jul 05, 2022 1.910 1.910 1.910 1.910 145 -0.10(-4.98%)
Jun 30, 2022 2.010 0 -0.11(-5.19%)
Jun 28, 2022 2.120 0 -0.22(-9.40%)
Jun 27, 2022 2.340 2.340 2.340 2.340 500 +0.09(+4.00%)
Jun 24, 2022 2.250 2.250 2.250 2.250 175 +0.12(+5.63%)
Jun 23, 2022 2.130 2.151 2.130 2.130 785 -0.27(-11.25%)
Jun 22, 2022 2.210 2.400 2.210 2.400 895 -0.10(-4.00%)
Jun 21, 2022 2.600 2.600 2.400 2.500 1,665 +0.10(+4.17%)
Jun 16, 2022 2.400 0 -0.54(-18.37%)
Jun 15, 2022 2.940 2.940 2.940 2.940 115 +0.53(+21.99%)
Jun 14, 2022 2.400 2.410 2.400 2.410 650 +0.00(+0.00%)
Jun 13, 2022 2.410 2.410 2.400 2.410 2,585 -0.19(-7.31%)
Jun 10, 2022 2.600 2.795 2.600 2.600 300 +0.00(+0.00%)
Jun 09, 2022 2.540 2.600 2.540 2.600 561 -0.39(-13.04%)
Jun 07, 2022 2.990 0 +0.55(+22.54%)
Jun 06, 2022 2.440 2.440 2.440 2.440 2,105 -0.55(-18.39%)
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.