Other OTC - Delayed Quote USD

Tapinator, Inc. (TAPM)

0.5150 +0.0050 (+0.98%)
At close: April 26 at 11:29 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 1,400
Apr 25, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 1,300
Apr 24, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 800
Apr 23, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 300
Apr 22, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 1,000
Apr 19, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 700
Apr 18, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 17, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 16, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 15, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 12, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 11, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 100
Apr 10, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 -
Apr 9, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 -
Apr 8, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 -
Apr 5, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 -
Apr 4, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 -
Apr 3, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 -
Apr 2, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 -
Apr 1, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 -
Mar 28, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 -
Mar 27, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 1,500
Mar 26, 2024 0.5100 0.5400 0.5100 0.5400 0.5400 11,100
Mar 25, 2024 0.4600 0.5100 0.4600 0.5100 0.5100 3,800
Mar 22, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 21, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 20, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Mar 19, 2024 0.5000 0.5000 0.4700 0.4700 0.4700 600
Mar 18, 2024 0.4230 0.4230 0.4230 0.4230 0.4230 -
Mar 15, 2024 0.4230 0.4230 0.4230 0.4230 0.4230 -
Mar 14, 2024 0.5800 0.5800 0.4200 0.4230 0.4230 86,500
Mar 13, 2024 0.6000 0.6250 0.6000 0.6000 0.6000 21,200
Mar 12, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Mar 11, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 200
Mar 8, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,300
Mar 7, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Mar 6, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 8,500
Mar 5, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Mar 4, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Mar 1, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 1,300
Feb 29, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 100
Feb 28, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Feb 27, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Feb 26, 2024 0.6100 0.6100 0.6050 0.6100 0.6100 6,700
Feb 23, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 100
Feb 22, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 21, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 20, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 16, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 15, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 14, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 13, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 100
Feb 12, 2024 0.6730 0.6730 0.6730 0.6730 0.6730 -
Feb 9, 2024 0.7000 0.7000 0.6730 0.6730 0.6730 5,400
Feb 8, 2024 0.6100 0.6100 0.5400 0.5400 0.5400 4,400
Feb 7, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 6, 2024 0.6990 0.7000 0.6500 0.6500 0.6500 9,400
Feb 5, 2024 0.6320 0.6320 0.6320 0.6320 0.6320 100
Feb 2, 2024 0.6100 0.6100 0.5370 0.6000 0.6000 13,300
Feb 1, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jan 31, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jan 30, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jan 29, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jan 26, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jan 25, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jan 24, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jan 23, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jan 22, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jan 19, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 600
Jan 18, 2024 0.7390 0.7390 0.7390 0.7390 0.7390 -
Jan 17, 2024 0.7390 0.7390 0.7390 0.7390 0.7390 -
Jan 16, 2024 0.7390 0.7390 0.7390 0.7390 0.7390 -
Jan 12, 2024 0.6100 0.7390 0.6100 0.7390 0.7390 13,100
Jan 11, 2024 0.6200 0.6200 0.5250 0.6000 0.6000 82,800
Jan 10, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,500
Jan 9, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jan 8, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Jan 5, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jan 4, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 200
Jan 3, 2024 0.7180 0.7180 0.7180 0.7180 0.7180 100
Jan 2, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Dec 29, 2023 0.6200 0.6500 0.6200 0.6500 0.6500 1,400
Dec 28, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 400
Dec 27, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 500
Dec 26, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 100
Dec 22, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 800
Dec 21, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 500
Dec 20, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Dec 19, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Dec 18, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 800
Dec 15, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 100
Dec 14, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Dec 13, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Dec 12, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Dec 11, 2023 0.6500 0.6500 0.6200 0.6200 0.6200 2,200
Dec 8, 2023 0.7190 0.7190 0.7190 0.7190 0.7190 -
Dec 7, 2023 0.7190 0.7190 0.7190 0.7190 0.7190 -
Dec 6, 2023 0.7190 0.7190 0.7190 0.7190 0.7190 -
Dec 5, 2023 0.7190 0.7190 0.7190 0.7190 0.7190 -
Dec 4, 2023 0.7100 0.7190 0.7000 0.7190 0.7190 5,600
Dec 1, 2023 0.6500 0.6650 0.6500 0.6500 0.6500 3,300
Nov 30, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 5,000
Nov 29, 2023 0.5700 0.6000 0.5700 0.5710 0.5710 2,800
Nov 28, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 3,000
Nov 27, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 2,000
Nov 24, 2023 0.7180 0.7180 0.7180 0.7180 0.7180 -
Nov 22, 2023 0.7180 0.7180 0.7180 0.7180 0.7180 -
Nov 21, 2023 0.7180 0.7180 0.7180 0.7180 0.7180 -
Nov 20, 2023 0.7180 0.7180 0.7180 0.7180 0.7180 -
Nov 17, 2023 0.6500 0.7180 0.6450 0.7180 0.7180 34,500
Nov 16, 2023 0.6200 0.6500 0.6200 0.6500 0.6500 7,500
Nov 15, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 3,400
Nov 14, 2023 0.6010 0.7400 0.5260 0.6200 0.6200 35,400
Nov 13, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 2,700
Nov 10, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 600
Nov 9, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 8, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 7, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 6, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 3, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 2, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 1, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Oct 31, 2023 0.5600 0.6500 0.5600 0.6500 0.6500 1,300
Oct 30, 2023 0.5550 0.5550 0.5550 0.5550 0.5550 300
Oct 27, 2023 0.7470 0.7470 0.7470 0.7470 0.7470 -
Oct 26, 2023 0.7470 0.7470 0.7470 0.7470 0.7470 100
Oct 25, 2023 0.6990 0.6990 0.6990 0.6990 0.6990 -
Oct 24, 2023 0.5550 0.6990 0.5550 0.6990 0.6990 3,400
Oct 23, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Oct 20, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 300
Oct 19, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 300
Oct 18, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Oct 17, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 4,500
Oct 16, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Oct 13, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 5,200
Oct 12, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 1,300
Oct 11, 2023 0.6000 0.6000 0.5600 0.5700 0.5700 9,000
Oct 10, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Oct 9, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 400
Oct 6, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 600
Oct 5, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 1,700
Oct 4, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 1,300
Oct 3, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 2,000
Oct 2, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 300
Sep 29, 2023 0.5500 0.6000 0.5500 0.6000 0.6000 5,500
Sep 28, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 100
Sep 27, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 2,000
Sep 26, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 1,300
Sep 25, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Sep 22, 2023 0.5700 0.5700 0.5400 0.5400 0.5400 21,300
Sep 21, 2023 0.6080 0.6200 0.6080 0.6200 0.6200 3,900
Sep 20, 2023 0.6080 0.6080 0.6080 0.6080 0.6080 -
Sep 19, 2023 0.6000 0.6080 0.5850 0.6080 0.6080 9,100
Sep 18, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 200
Sep 15, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Sep 14, 2023 0.7050 0.8100 0.6300 0.6300 0.6300 10,100
Sep 13, 2023 0.5910 0.7500 0.5910 0.7050 0.7050 27,300
Sep 12, 2023 0.6380 0.6380 0.6380 0.6380 0.6380 -
Sep 11, 2023 0.6380 0.6380 0.6380 0.6380 0.6380 -
Sep 8, 2023 0.6380 0.6380 0.6380 0.6380 0.6380 200
Sep 7, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,500
Sep 6, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Sep 5, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 2,000
Sep 1, 2023 0.6340 0.6340 0.6340 0.6340 0.6340 -
Aug 31, 2023 0.6500 0.6500 0.5700 0.6340 0.6340 12,900
Aug 30, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,200
Aug 29, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 1,500
Aug 28, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Aug 25, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 3,100
Aug 24, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 5,100
Aug 23, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 9,800
Aug 22, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 21, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 2,800
Aug 18, 2023 0.6480 0.6480 0.6480 0.6480 0.6480 -
Aug 17, 2023 0.6480 0.6480 0.6480 0.6480 0.6480 -
Aug 16, 2023 0.6480 0.6480 0.6480 0.6480 0.6480 -
Aug 15, 2023 0.6000 0.6480 0.6000 0.6480 0.6480 1,500
Aug 14, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,200
Aug 11, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 10, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 9, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 8, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Aug 7, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,900
Aug 4, 2023 0.6000 0.6000 0.5500 0.6000 0.6000 5,400
Aug 3, 2023 0.7430 0.7430 0.7430 0.7430 0.7430 -
Aug 2, 2023 0.7430 0.7430 0.7430 0.7430 0.7430 -
Aug 1, 2023 0.7430 0.7430 0.7430 0.7430 0.7430 -
Jul 31, 2023 0.7430 0.7430 0.7430 0.7430 0.7430 100
Jul 28, 2023 0.7430 0.7430 0.7430 0.7430 0.7430 100
Jul 27, 2023 0.7430 0.7430 0.7430 0.7430 0.7430 -
Jul 26, 2023 0.7430 0.7430 0.7430 0.7430 0.7430 -
Jul 25, 2023 0.7430 0.7430 0.7430 0.7430 0.7430 1,000
Jul 24, 2023 0.6000 0.6180 0.6000 0.6180 0.6180 5,500
Jul 21, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Jul 20, 2023 0.5800 0.6000 0.5800 0.6000 0.6000 1,700
Jul 19, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 1,500
Jul 18, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,800
Jul 17, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jul 14, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jul 13, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jul 12, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jul 11, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jul 10, 2023 0.5210 0.5900 0.5210 0.5700 0.5700 4,700
Jul 7, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 6, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 1,000
Jul 5, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 2,100
Jul 3, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 2,300
Jun 30, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 1,600
Jun 29, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jun 28, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jun 27, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jun 26, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 300
Jun 23, 2023 0.7010 0.7010 0.7010 0.7010 0.7010 400
Jun 22, 2023 0.6810 0.6810 0.6810 0.6810 0.6810 300
Jun 21, 2023 0.6560 0.6560 0.6340 0.6500 0.6500 20,500
Jun 20, 2023 0.7120 0.7120 0.7120 0.7120 0.7120 -
Jun 16, 2023 0.7120 0.7120 0.7120 0.7120 0.7120 -
Jun 15, 2023 0.7120 0.7120 0.7120 0.7120 0.7120 -
Jun 14, 2023 0.7120 0.7120 0.7120 0.7120 0.7120 -
Jun 13, 2023 0.6500 0.7120 0.6500 0.7120 0.7120 2,000
Jun 12, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 9, 2023 0.6510 0.6510 0.6500 0.6500 0.6500 9,900
Jun 8, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 200
Jun 7, 2023 0.7740 0.7740 0.7740 0.7740 0.7740 -
Jun 6, 2023 0.7740 0.7740 0.7740 0.7740 0.7740 -
Jun 5, 2023 0.7740 0.7740 0.7740 0.7740 0.7740 -
Jun 2, 2023 0.6500 0.7740 0.6500 0.7740 0.7740 6,500
Jun 1, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 31, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 30, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 26, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 25, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 24, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 23, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 22, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 1,800
May 19, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
May 18, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 3,800
May 17, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,600
May 16, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
May 15, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 2,500
May 12, 2023 0.6810 0.6810 0.6810 0.6810 0.6810 -
May 11, 2023 0.6810 0.6810 0.6810 0.6810 0.6810 -
May 10, 2023 0.6810 0.6810 0.6810 0.6810 0.6810 -
May 9, 2023 0.6810 0.6810 0.6810 0.6810 0.6810 -
May 8, 2023 0.6810 0.6810 0.6810 0.6810 0.6810 1,000
May 5, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 1,300
May 4, 2023 0.6810 0.6810 0.6810 0.6810 0.6810 -
May 3, 2023 0.6810 0.6810 0.6810 0.6810 0.6810 -
May 2, 2023 0.6900 0.6900 0.6810 0.6810 0.6810 2,100
May 1, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 1,200
Apr 28, 2023 0.6810 0.6810 0.6810 0.6810 0.6810 100
Apr 27, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -

Related Tickers

GD8A.BE GRAVITY Co Ltd
61.50
-1.60%
 
8Z3.F tinyBuild, Inc.
0.0430
+1.90%
 
2400.HK XD Inc.
15.400
+3.77%
 
0799.HK IGG Inc
3.200
+2.24%
 
TBLD.L tinyBuild, Inc.
4.9000
0.00%
 
BRAG Bragg Gaming Group Inc.
6.07
-0.16%
 
GRVY Gravity Co., Ltd.
66.61
-0.12%