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 (%)
May 31, 2016 0.2000 0.2000 0.1900 0.1900 1,800 -0.00(-1.04%)
May 27, 2016 0.1920 0.1920 0.1920 0 -0.00(-0.26%)
May 26, 2016 0.1977 0.2000 0.1900 0.1925 56,903 -0.01(-3.75%)
May 25, 2016 0.2300 0.2300 0.1900 0.2000 58,800 -0.03(-13.04%)
May 24, 2016 0.2020 0.2449 0.1901 0.2300 113,249 +0.04(+23.66%)
May 23, 2016 0.1870 0.2699 0.1860 0.1860 7,578 -0.04(-16.93%)
May 20, 2016 0.2270 0.2399 0.2200 0.2239 57,620 -0.00(-1.41%)
May 19, 2016 0.2250 0.2300 0.2250 0.2271 65,231 +0.00(+0.80%)
May 18, 2016 0.2281 0.2390 0.2253 0.2253 56,968 -0.02(-9.66%)
May 17, 2016 0.2600 0.2600 0.2250 0.2494 99,584 -0.01(-4.08%)
May 16, 2016 0.2500 0.2600 0.2500 0.2600 27,550 +0.01(+4.00%)
May 13, 2016 0.2550 0.2680 0.2500 0.2500 35,167 -0.01(-3.85%)
May 12, 2016 0.2505 0.2650 0.2360 0.2600 30,240 +0.00(+0.00%)
May 11, 2016 0.2200 0.2710 0.2200 0.2600 207,418 +0.04(+18.18%)
May 10, 2016 0.2200 0.2200 0.2189 0.2200 33,058 -0.00(-0.05%)
May 09, 2016 0.2430 0.2430 0.2201 0.2201 17,631 -0.02(-9.42%)
May 06, 2016 0.2430 0.2430 0.2430 0.2430 2,395 +0.00(+1.25%)
May 05, 2016 0.2300 0.2400 0.2200 0.2400 79,219 +0.02(+11.63%)
May 04, 2016 0.2200 0.2200 0.2150 0.2150 12,500 -0.01(-6.48%)
May 03, 2016 0.2200 0.2300 0.2100 0.2299 30,816 +0.01(+4.50%)
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.