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

Tapinator Inc (OP: TAPM )

0.4800 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 13, 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 (%)
Sep 30, 2016 0.2150 0.2200 0.2000 0.2150 88,460 +0.00(+0.00%)
Sep 29, 2016 0.1910 0.2200 0.1910 0.2150 14,025 +0.01(+7.45%)
Sep 28, 2016 0.2000 0.2239 0.2000 0.2001 103,553 -0.00(-2.15%)
Sep 27, 2016 0.2050 0.2058 0.1864 0.2045 148,852 +0.00(+2.25%)
Sep 26, 2016 0.2000 0.2050 0.2000 0.2000 39,666 +0.01(+5.26%)
Sep 23, 2016 0.1977 0.2000 0.1900 0.1900 65,895 -0.01(-5.00%)
Sep 22, 2016 0.2000 0.2000 0.1800 0.2000 119,905 +0.00(+0.05%)
Sep 21, 2016 0.1900 0.1999 0.1875 0.1999 48,867 +0.01(+5.21%)
Sep 20, 2016 0.1900 0.2050 0.1900 0.1900 48,178 -0.00(-1.99%)
Sep 19, 2016 0.2100 0.2100 0.1900 0.1938 102,539 -0.00(-0.59%)
Sep 16, 2016 0.2100 0.2100 0.1950 0.1950 95,734 -0.01(-3.47%)
Sep 15, 2016 0.2100 0.2273 0.2011 0.2020 57,600 -0.01(-3.81%)
Sep 14, 2016 0.2200 0.2200 0.2100 0.2100 12,945 -0.01(-4.33%)
Sep 13, 2016 0.2012 0.2200 0.2012 0.2195 2,300 +0.01(+4.53%)
Sep 12, 2016 0.2273 0.2273 0.2010 0.2100 18,074 -0.02(-10.64%)
Sep 09, 2016 0.2350 0.2350 0.2350 0.2350 34,100 +0.01(+3.39%)
Sep 08, 2016 0.2273 0.2273 0.2250 0.2273 11,052 +0.00(+1.02%)
Sep 07, 2016 0.2100 0.2450 0.2000 0.2250 151,405 +0.02(+12.44%)
Sep 06, 2016 0.2300 0.2425 0.2001 0.2001 214,200 -0.02(-10.07%)
Sep 02, 2016 0.2225 0.2225 0.2225 0 -0.02(-7.29%)
Sep 01, 2016 0.2300 0.2400 0.2225 0.2400 120,685 +0.01(+4.35%)
Aug 31, 2016 0.2300 0.2357 0.2300 0.2300 61,500 +0.00(+0.00%)
Aug 30, 2016 0.2600 0.2600 0.2300 0.2300 34,153 -0.03(-11.54%)
Aug 29, 2016 0.2600 0.2600 0.2327 0.2600 25,446 +0.00(+0.00%)
Aug 26, 2016 0.2577 0.2600 0.2577 0.2600 5,150 +0.00(+0.19%)
Aug 25, 2016 0.2577 0.2600 0.2577 0.2595 11,008 +0.01(+1.96%)
Aug 24, 2016 0.2500 0.2618 0.2225 0.2545 33,485 +0.00(+1.80%)
Aug 23, 2016 0.2510 0.2510 0.2438 0.2500 52,770 -0.00(-0.40%)
Aug 22, 2016 0.2510 0.2790 0.2510 0.2510 2,856 -0.03(-10.00%)
Aug 19, 2016 0.2723 0.2790 0.2723 0.2789 12,100 +0.02(+7.27%)
Aug 18, 2016 0.2789 0.2789 0.2600 0.2600 21,750 -0.02(-7.14%)
Aug 17, 2016 0.2830 0.2899 0.2510 0.2800 44,650 -0.00(-1.06%)
Aug 16, 2016 0.2655 0.2850 0.2651 0.2830 135,895 +0.01(+2.91%)
Aug 15, 2016 0.2500 0.2900 0.2300 0.2750 272,057 +0.03(+10.00%)
Aug 12, 2016 0.2235 0.2500 0.2235 0.2500 5,727 +0.03(+13.64%)
Aug 11, 2016 0.2200 0.2300 0.2200 0.2200 20,650 -0.01(-4.76%)
Aug 10, 2016 0.2450 0.2450 0.2300 0.2310 83,650 -0.01(-5.71%)
Aug 09, 2016 0.2500 0.2500 0.2110 0.2450 12,873 +0.00(+0.00%)
Aug 08, 2016 0.2450 0.2450 0.2350 0.2450 12,111 +0.01(+6.52%)
Aug 05, 2016 0.2300 0.2350 0.2300 0.2300 9,990 +0.00(+0.00%)
Aug 04, 2016 0.2300 0.2300 0.2300 0.2300 1,675 -0.02(-7.93%)
Aug 03, 2016 0.2200 0.2498 0.2200 0.2498 7,175 +0.04(+18.95%)
Aug 02, 2016 0.2300 0.2300 0.2100 0.2100 14,887 -0.04(-16.00%)
Aug 01, 2016 0.2500 0.2500 0.2500 0.2500 4,250 +0.00(+0.00%)
Jul 29, 2016 0.2500 0.2500 0.2030 0.2500 43,784 +0.00(+0.00%)
Jul 28, 2016 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Jul 27, 2016 0.2380 0.2400 0.2005 0.2400 117,630 -0.00(-1.64%)
Jul 26, 2016 0.2300 0.2440 0.2201 0.2440 9,133 +0.01(+6.09%)
Jul 25, 2016 0.2450 0.2450 0.2300 0.2300 17,000 +0.00(+0.00%)
Jul 22, 2016 0.2360 0.2450 0.2300 0.2300 20,400 +0.00(+0.00%)
Jul 21, 2016 0.2417 0.2450 0.2300 0.2300 7,700 +0.01(+4.55%)
Jul 20, 2016 0.2300 0.2300 0.2101 0.2200 40,710 -0.01(-4.35%)
Jul 19, 2016 0.2301 0.2301 0.2001 0.2300 61,850 -0.02(-8.95%)
Jul 18, 2016 0.2550 0.2550 0.2300 0.2526 35,673 -0.01(-2.85%)
Jul 15, 2016 0.2500 0.2700 0.2500 0.2600 34,490 +0.01(+4.00%)
Jul 14, 2016 0.2546 0.2700 0.2500 0.2500 27,122 +0.00(+0.00%)
Jul 13, 2016 0.2800 0.2800 0.2500 0.2500 30,378 +0.00(+0.00%)
Jul 11, 2016 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Jul 08, 2016 0.2990 0.2510 0.2900 68,347 +0.01(+3.57%)
Jul 07, 2016 0.2350 0.3100 0.2308 0.2800 303,599 +0.06(+27.27%)
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.