Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2017
0.1000
0.1000
0.1000
0
+0.01(+10.01%)
Jun 29, 2017
0.1000
0.1000
0.0909
0.0909
2,000
-0.01(-7.43%)
Jun 28, 2017
0.0991
0.1000
0.0982
0.0982
6,000
+0.01(+7.91%)
Jun 27, 2017
0.0910
0.0910
0.0910
0.0910
1,600
+0.00(+0.78%)
Jun 26, 2017
0.0903
0.0903
0.0903
0.0903
1,000
-0.00(-2.98%)
Jun 23, 2017
0.0931
0.0931
0.0931
0.0931
2,500
+0.00(+3.30%)
Jun 21, 2017
0.0901
0.0901
0.0901
0
-0.01(-9.90%)
Jun 20, 2017
0.0960
0.1000
0.0960
0.1000
1,750
+0.00(+0.00%)
Jun 19, 2017
0.0979
0.1000
0.0979
0.1000
4,950
+0.00(+0.00%)
Jun 16, 2017
0.1000
0.1000
0.0834
0.1000
9,000
+0.01(+7.53%)
Jun 14, 2017
0.0930
0.0930
0.0930
0
-0.01(-13.89%)
Jun 12, 2017
0.1080
0.1080
0.1080
0
+0.02(+20.94%)
Jun 09, 2017
0.1000
0.1000
0.0861
0.0893
22,800
-0.01(-10.70%)
Jun 08, 2017
0.1100
0.1100
0.0900
0.1000
4,200
+0.01(+11.11%)
Jun 07, 2017
0.0862
0.0952
0.0862
0.0900
67,160
-0.02(-18.18%)
Jun 05, 2017
0.1100
0.1100
0.1100
0
+0.00(+0.09%)
Jun 02, 2017
0.1000
0.1200
0.0861
0.1099
83,660
+0.02(+23.34%)
Jun 01, 2017
0.0999
0.1000
0.0891
0.0891
39,680
-0.01(-10.90%)
May 31, 2017
0.1000
0.1000
0.0900
0.1000
25,000
+0.00(+3.33%)
May 30, 2017
0.0988
0.1000
0.0855
0.0968
96,050
-0.01(-6.04%)
May 26, 2017
0.0985
0.1030
0.0831
0.1030
71,650
+0.00(+3.00%)
May 25, 2017
0.1000
0.1050
0.0900
0.1000
72,943
+0.00(+0.50%)
May 24, 2017
0.0988
0.0999
0.0834
0.0995
131,904
-0.00(-3.14%)
May 23, 2017
0.1100
0.1100
0.0951
0.1027
52,704
+0.00(+2.72%)
May 22, 2017
0.1100
0.1100
0.1000
0.1000
4,883
-0.01(-9.09%)
May 19, 2017
0.1043
0.1100
0.1005
0.1100
22,250
+0.00(+0.00%)
May 18, 2017
0.1005
0.1100
0.1005
0.1100
10,500
+0.00(+0.00%)
May 17, 2017
0.1062
0.1100
0.1062
0.1100
5,350
+0.01(+4.76%)
May 16, 2017
0.1050
0.1050
0.1050
0.1050
3,100
-0.01(-4.55%)
May 15, 2017
0.1100
0.1100
0.1100
0.1100
5,000
+0.00(+0.00%)
May 12, 2017
0.1005
0.1110
0.1005
0.1100
11,900
+0.01(+9.45%)
May 11, 2017
0.1105
0.1105
0.1005
0.1005
8,720
-0.01(-9.05%)
May 10, 2017
0.1050
0.1105
0.1000
0.1105
36,860
+0.01(+5.24%)
May 09, 2017
0.1149
0.1149
0.1000
0.1050
47,104
-0.01(-4.55%)
May 08, 2017
0.1100
0.1240
0.1100
0.1100
21,040
+0.00(+0.00%)
May 05, 2017
0.1260
0.1260
0.1100
0.1100
13,640
-0.02(-15.38%)
May 04, 2017
0.1300
0.1300
0.1070
0.1300
80,330
+0.01(+8.70%)
May 03, 2017
0.1200
0.1300
0.1196
0.1196
44,050
+0.02(+17.83%)
May 02, 2017
0.1000
0.1300
0.1000
0.1015
26,754
+0.00(+1.50%)
May 01, 2017
0.1005
0.1140
0.0801
0.1000
83,250
-0.00(-1.48%)
Apr 28, 2017
0.1015
0.1015
0.1015
0.1015
11,100
-0.02(-15.42%)
Apr 27, 2017
0.1200
0.1200
0.1004
0.1200
65,891
+0.00(+0.00%)
Apr 26, 2017
0.1100
0.1200
0.1100
0.1200
21,478
-0.01(-7.69%)
Apr 25, 2017
0.1090
0.1300
0.1090
0.1300
1,400
+0.00(+0.00%)
Apr 24, 2017
0.1300
0.1350
0.1300
0.1300
6,900
-0.01(-5.45%)
Apr 21, 2017
0.1104
0.1375
0.1100
0.1375
29,557
-0.00(-1.79%)
Apr 20, 2017
0.1070
0.1400
0.0810
0.1400
81,500
+0.02(+17.65%)
Apr 19, 2017
0.1100
0.1190
0.1100
0.1190
6,500
+0.01(+8.18%)
Apr 18, 2017
0.1050
0.1100
0.1050
0.1100
11,615
+0.00(+2.80%)
Apr 13, 2017
0.1070
0.1070
0.1070
0
-0.01(-10.83%)
Apr 12, 2017
0.1175
0.1200
0.1175
0.1200
58,900
+0.00(+0.00%)
Apr 10, 2017
0.1200
0.1200
0.1200
0
+0.00(+2.13%)
Apr 07, 2017
0.1200
0.1200
0.1175
0.1175
24,350
-0.00(-2.08%)
Apr 06, 2017
0.1200
0.1200
0.1190
0.1200
121,350
+0.01(+5.82%)
Apr 05, 2017
0.1134
0.1134
0.1134
0.1134
8,150
+0.00(+3.09%)
Apr 04, 2017
0.1077
0.1134
0.1000
0.1100
35,200
-0.00(-3.00%)
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
.