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: 3:42 PM EDT, Jun 5, 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 29, 2018
0.0930
0.0930
0.0825
0.0825
156,205
-0.00(-4.62%)
Jun 28, 2018
0.0895
0.0930
0.0865
0.0865
106,200
-0.00(-3.35%)
Jun 27, 2018
0.0900
0.0930
0.0895
0.0895
88,460
-0.00(-0.56%)
Jun 26, 2018
0.1100
0.1100
0.0897
0.0900
160,189
-0.01(-14.29%)
Jun 25, 2018
0.0930
0.1150
0.0850
0.1050
922,500
+0.01(+14.13%)
Jun 22, 2018
0.0900
0.0920
0.0800
0.0920
558,800
+0.00(+2.22%)
Jun 21, 2018
0.0700
0.0900
0.0650
0.0900
1,802,598
+0.02(+32.35%)
Jun 20, 2018
0.0710
0.0741
0.0650
0.0680
161,296
-0.00(-2.86%)
Jun 19, 2018
0.0644
0.0700
0.0644
0.0700
65,685
+0.00(+4.48%)
Jun 18, 2018
0.0680
0.0680
0.0644
0.0670
79,079
-0.00(-0.74%)
Jun 15, 2018
0.0685
0.0645
0.0675
202,840
-0.00(-1.46%)
Jun 14, 2018
0.0685
0.0700
0.0680
0.0685
207,730
+0.00(+0.00%)
Jun 13, 2018
0.0690
0.0690
0.0680
0.0685
55,030
+0.00(+0.74%)
Jun 12, 2018
0.0690
0.0695
0.0660
0.0680
141,101
-0.00(-2.16%)
Jun 11, 2018
0.0700
0.0700
0.0675
0.0695
101,385
+0.00(+0.00%)
Jun 08, 2018
0.0700
0.0725
0.0675
0.0695
207,622
-0.00(-2.11%)
Jun 07, 2018
0.0730
0.0800
0.0650
0.0710
1,416,679
+0.00(+5.97%)
Jun 06, 2018
0.0735
0.0735
0.0660
0.0670
593,045
-0.01(-8.84%)
Jun 05, 2018
0.0780
0.0800
0.0700
0.0735
484,290
-0.01(-8.13%)
Jun 04, 2018
0.0819
0.0820
0.0775
0.0800
227,395
+0.00(+0.00%)
Jun 01, 2018
0.1000
0.1000
0.0780
0.0800
489,332
-0.01(-11.55%)
May 31, 2018
0.0920
0.0920
0.0889
0.0905
143,689
+0.00(+0.50%)
May 30, 2018
0.0900
0.0900
0.0850
0.0900
320,291
+0.00(+0.00%)
May 29, 2018
0.0980
0.0980
0.0880
0.0900
723,445
-0.01(-7.60%)
May 25, 2018
0.0974
0.0974
0.0974
0
-0.00(-2.60%)
May 24, 2018
0.1025
0.1033
0.1000
0.1000
73,099
-0.01(-5.66%)
May 23, 2018
0.1000
0.1060
0.1000
0.1060
198,031
+0.01(+6.00%)
May 22, 2018
0.1015
0.1015
0.1000
0.1000
6,300
-0.00(-1.96%)
May 21, 2018
0.1022
0.1050
0.1000
0.1020
64,370
-0.00(-2.39%)
May 18, 2018
0.1050
0.1050
0.0990
0.1045
70,546
+0.00(+0.00%)
May 17, 2018
0.1000
0.1050
0.1000
0.1045
34,882
-0.00(-0.48%)
May 16, 2018
0.1021
0.1060
0.1000
0.1050
77,100
-0.00(-2.78%)
May 15, 2018
0.1020
0.1080
0.1020
0.1080
6,388
+0.01(+5.37%)
May 14, 2018
0.1100
0.1100
0.1025
0.1025
87,958
+0.00(+2.50%)
May 11, 2018
0.1030
0.1030
0.0960
0.1000
328,822
-0.00(-1.96%)
May 10, 2018
0.1025
0.1040
0.1020
0.1020
89,390
-0.00(-1.35%)
May 09, 2018
0.1025
0.1050
0.1025
0.1034
247,285
+0.00(+0.39%)
May 08, 2018
0.1150
0.1150
0.1025
0.1030
339,700
-0.01(-7.42%)
May 07, 2018
0.1200
0.1200
0.1100
0.1113
247,242
-0.00(-3.26%)
May 04, 2018
0.1175
0.1175
0.1150
0.1150
54,400
-0.00(-2.13%)
May 03, 2018
0.1184
0.1184
0.1165
0.1175
47,125
-0.01(-4.08%)
May 02, 2018
0.1240
0.1240
0.1200
0.1225
23,883
+0.00(+2.08%)
May 01, 2018
0.1200
0.1225
0.1200
0.1200
35,600
-0.00(-3.92%)
Apr 30, 2018
0.1275
0.1300
0.1200
0.1249
180,190
-0.01(-5.74%)
Apr 27, 2018
0.1500
0.1500
0.1300
0.1325
221,053
-0.01(-5.36%)
Apr 26, 2018
0.1300
0.1400
0.1300
0.1400
205,368
+0.01(+7.69%)
Apr 25, 2018
0.1325
0.1400
0.1200
0.1300
289,455
+0.00(+1.96%)
Apr 24, 2018
0.1250
0.1275
0.1200
0.1275
166,315
+0.01(+6.25%)
Apr 23, 2018
0.1079
0.1200
0.1070
0.1200
237,880
+0.01(+11.68%)
Apr 20, 2018
0.1040
0.1075
0.1020
0.1075
350,181
+0.01(+6.39%)
Apr 19, 2018
0.1039
0.1040
0.1010
0.1010
50,308
+0.00(+0.00%)
Apr 18, 2018
0.1050
0.1050
0.1010
0.1010
101,236
-0.00(-1.94%)
Apr 17, 2018
0.1050
0.1050
0.1030
0.1030
75,514
-0.00(-1.62%)
Apr 16, 2018
0.1035
0.1050
0.1020
0.1047
97,399
+0.00(+2.65%)
Apr 13, 2018
0.1100
0.1100
0.1020
0.1020
103,406
-0.00(-2.86%)
Apr 12, 2018
0.1075
0.1075
0.1025
0.1050
137,640
-0.00(-2.33%)
Apr 11, 2018
0.1100
0.1100
0.1075
0.1075
103,656
-0.00(-2.27%)
Apr 10, 2018
0.1075
0.1100
0.1075
0.1100
72,017
+0.00(+2.33%)
Apr 09, 2018
0.1187
0.1187
0.1075
0.1075
123,826
-0.00(-2.27%)
Apr 06, 2018
0.1200
0.1200
0.1000
0.1100
2,565,403
-0.01(-7.17%)
Apr 05, 2018
0.1250
0.1300
0.1150
0.1185
162,327
-0.00(-3.27%)
Apr 04, 2018
0.1250
0.1300
0.1225
0.1225
111,875
-0.00(-3.54%)
Apr 03, 2018
0.1300
0.1300
0.1250
0.1270
113,764
+0.00(+1.60%)
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
.