TAPM - Tapinator, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.02810.05000.02810.04300.0430114,950
Jun 25, 20190.04930.04930.04230.04250.042594,524
Jun 24, 20190.05000.05120.04000.04900.049080,310
Jun 21, 20190.04600.04600.04020.04310.0431635,400
Jun 20, 20190.04600.05000.04000.05000.0500229,200
Jun 19, 20190.04500.05090.04030.04490.044973,040
Jun 18, 20190.04070.04070.04070.04070.04072,000
Jun 17, 20190.04070.04070.04070.04070.0407200
Jun 14, 20190.04500.04500.04400.04400.044030,290
Jun 13, 20190.03320.04500.03010.04400.044086,800
Jun 12, 20190.03900.04500.03900.04500.045017,000
Jun 11, 20190.04010.04220.04000.04220.042242,000
Jun 10, 2019------
Jun 07, 20190.04700.04700.04030.04700.047030,858
Jun 06, 20190.04300.04600.04100.04300.0430694
Jun 05, 20190.04010.05000.04010.04350.043525,208
Jun 04, 2019------
Jun 03, 20190.04600.04900.04600.04900.04905,440
May 31, 20190.04210.04560.04210.04560.04562,100
May 30, 20190.04950.05000.04100.04600.046096,651
May 29, 20190.03860.05000.03860.05000.050054,200
May 28, 20190.04500.04590.04280.04550.045569,053
May 24, 20190.04650.04650.04290.04500.0450101,446
May 23, 20190.04500.04500.04390.04500.045058,660
May 22, 20190.05000.05500.04500.05000.050065,272
May 21, 20190.04200.05350.04130.04910.0491429,147
May 20, 20190.04000.04200.04000.04100.0410147,970
May 17, 20190.03750.04200.03750.04000.04006,510
May 16, 20190.03990.04200.03800.04200.042051,484
May 15, 20190.04190.04190.04190.04190.0419-
May 14, 20190.04110.04190.03800.04190.041918,016
May 13, 20190.03700.04190.03700.04190.041939,050
May 10, 20190.04020.04170.03850.03990.039921,200
May 09, 20190.04280.04280.03700.04260.042680,300
May 08, 20190.03650.04290.03650.04280.042824,750
May 07, 20190.03630.04380.03630.03990.039922,342
May 06, 20190.04380.04380.04010.04100.04102,062
May 03, 20190.03630.03990.03630.03630.036320,800
May 02, 20190.04000.04000.03640.03710.037141,000
May 01, 20190.04100.04390.03640.03640.0364103,965
Apr 30, 20190.04100.04100.03610.04100.041024,000
Apr 29, 20190.04000.04000.04000.04000.040030,000
Apr 26, 20190.03320.03930.03320.03930.039341,000
Apr 25, 20190.03900.04090.03230.03240.0324156,419
Apr 24, 20190.03700.03900.03700.03900.03906,000
Apr 23, 20190.03600.03900.03600.03900.039068,801
Apr 22, 20190.03220.03560.03220.03560.035647,700
Apr 18, 20190.03880.03900.03230.03230.0323167,250
Apr 17, 20190.03490.03900.03100.03900.0390258,720
Apr 16, 20190.03340.03340.03100.03100.031035,100
Apr 15, 20190.03100.03490.03000.03100.031054,600
Apr 12, 20190.03000.03490.02800.03190.031979,458
Apr 11, 20190.03400.03400.03190.03190.0319199,951
Apr 10, 20190.03900.03900.03190.03190.031968,700
Apr 09, 20190.03310.03690.03310.03500.035081,400
Apr 08, 20190.03600.03690.03310.03500.035081,800
Apr 05, 20190.03400.03500.03320.03500.035057,000
Apr 04, 20190.03890.03890.03500.03500.0350103,939
Apr 03, 20190.03690.03890.03100.03100.0310345,780
Apr 02, 20190.03300.03300.03000.03000.030067,000
Apr 01, 20190.03300.04000.03300.03310.033195,445
Mar 29, 20190.04120.04380.03500.03500.0350115,070
Mar 28, 20190.04000.04000.03010.03300.0330171,750
Mar 27, 20190.03500.03620.03000.03620.0362129,151
Mar 26, 20190.03790.03790.03000.03500.0350109,500
Mar 25, 20190.03250.03700.02900.03700.037060,500
Mar 22, 20190.03200.03990.03200.03250.0325145,200
Mar 21, 20190.03740.03900.03300.03300.0330156,200
Mar 20, 20190.03790.03830.03750.03790.037962,100
Mar 19, 20190.03640.03790.03550.03740.037467,244
Mar 18, 20190.03410.03780.03300.03500.035077,700
Mar 15, 20190.03300.03500.02900.02900.0290267,132
Mar 14, 20190.03400.03500.03200.03500.035075,300
Mar 13, 20190.04000.04000.03100.03400.0340160,154
Mar 12, 20190.03930.04440.03400.03830.0383139,530
Mar 11, 20190.03900.03900.03100.03100.0310194,601
Mar 08, 20190.03450.04080.02860.03410.0341218,884
Mar 07, 20190.04390.04390.03500.03500.0350103,472
Mar 06, 20190.04400.04790.03660.03670.036793,155
Mar 05, 20190.04000.04000.03600.03860.0386124,700
Mar 04, 20190.03580.03900.03410.03700.037072,230
Mar 01, 20190.03410.04500.03410.03410.0341255,099
Feb 28, 20190.03550.04210.03200.03700.0370202,411
Feb 27, 20190.03270.04050.03250.03600.0360122,800
Feb 26, 20190.03820.03900.03250.03250.0325216,500
Feb 25, 20190.03750.04240.03750.03800.0380230,875
Feb 22, 20190.04500.04500.03750.04340.043494,100
Feb 21, 20190.04600.04660.04000.04000.0400285,053
Feb 20, 20190.05460.05460.04620.04800.048098,350
Feb 19, 20190.06400.06400.04630.04660.0466231,094
Feb 15, 20190.06180.06500.04600.06400.0640555,805
Feb 14, 20190.04750.06990.04050.06180.0618710,351
Feb 13, 20190.03280.06000.03280.04550.0455900,607
Feb 12, 20190.03250.04400.03250.03570.0357414,564
Feb 11, 20190.03050.03050.03000.03000.030062,000
Feb 08, 20190.03300.03330.02850.02860.028691,400
Feb 07, 20190.02800.03100.02500.02800.0280120,400
Feb 06, 20190.03000.03140.02760.03000.0300193,830
Feb 05, 20190.03200.03490.03000.03000.0300126,750
Feb 04, 20190.02920.03790.02610.03420.0342151,477
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...