U.S. Markets closed

Tapinator, Inc. (TAPM)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.60000.0000 (0.00%)
At close: 12:01PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20203.60003.61003.60003.60003.60001,888
Nov 30, 20203.58503.85003.57003.60003.60002,217
Nov 27, 20203.90003.90003.60003.90003.90002,600
Nov 25, 20203.86004.20003.86004.20004.2000695
Nov 24, 20203.75003.75003.51003.51013.5101978
Nov 23, 20203.62003.62003.62003.62003.6200-
Nov 20, 20203.62003.62003.50003.62003.6200900
Nov 19, 20203.90503.90503.62003.62003.62002,670
Nov 18, 20204.10504.10504.00004.00004.0000426
Nov 17, 20204.00004.00004.00004.00004.0000276
Nov 16, 20203.78003.78003.78003.78003.7800350
Nov 13, 20204.20004.20004.20004.20004.2000240
Nov 12, 20204.00004.00004.00004.00004.0000163
Nov 11, 20204.00004.00004.00004.00004.0000404
Nov 10, 20204.00004.00004.00004.00004.0000325
Nov 09, 20203.66004.11503.66004.11504.1150436
Nov 06, 20203.90503.90503.81003.81003.8100469
Nov 05, 20204.00004.00003.94003.94003.9400832
Nov 04, 20203.95003.95003.95003.95003.9500460
Nov 03, 20204.49004.49003.06004.00004.00003,184
Nov 02, 20203.21004.49003.21003.81003.81001,808
Oct 30, 20203.24003.50003.24003.50003.5000456
Oct 29, 20203.25003.25003.25003.25003.2500-
Oct 28, 20203.25003.25003.25003.25003.2500175
Oct 27, 20203.15003.15003.15003.15003.1500-
Oct 26, 20203.15003.15003.15003.15003.1500100
Oct 23, 20203.15003.15003.15003.15003.1500200
Oct 22, 20203.20003.20003.20003.20003.2000135
Oct 21, 20203.12003.24003.12003.24003.2400601
Oct 20, 20203.25003.25003.01003.01003.0100767
Oct 19, 20202.75002.75002.75002.75002.7500-
Oct 16, 20203.55003.55002.75002.75002.75006,891
Oct 15, 20203.31003.31003.31003.31003.3100603
Oct 14, 20203.45003.45003.45003.45003.4500-
Oct 13, 20203.45003.45003.45003.45003.4500232
Oct 12, 20203.45003.45003.45003.45003.4500102
Oct 09, 20203.45003.45003.45003.45003.4500-
Oct 08, 20203.20003.45003.20003.45003.45001,590
Oct 07, 20203.28003.47003.04003.47003.4700931
Oct 06, 20203.50003.50003.50003.50003.5000-
Oct 05, 20203.50003.50003.50003.50003.5000500
Oct 02, 20203.50003.50003.50003.50003.5000-
Oct 01, 20203.50003.50003.50003.50003.5000-
Sep 30, 20203.50003.50003.50003.50003.5000349
Sep 29, 20203.25003.25003.25003.25003.2500-
Sep 28, 20203.16005.19003.16003.25003.2500637
Sep 25, 20203.12003.12003.12003.12003.1200-
Sep 24, 20203.25003.25003.01003.12003.12003,986
Sep 23, 20203.43003.45003.35003.42003.42002,300
Sep 22, 20204.00004.00003.43003.43003.43001,967
Sep 21, 20204.00004.00004.00004.00004.0000-
Sep 18, 20204.12504.12504.00004.00004.00004,397
Sep 17, 20203.78004.00003.78004.00004.00002,418
Sep 16, 20203.54003.54003.54003.54003.5400-
Sep 15, 20203.43004.00003.43003.54003.54002,800
Sep 14, 20203.70003.70003.42003.42003.42001,762
Sep 11, 20204.00004.00004.00004.00004.0000624
Sep 10, 20203.97004.00003.97004.00004.00001,451
Sep 09, 20203.41003.41003.41003.41003.4100500
Sep 08, 20203.57003.57003.45003.45003.4500945
Sep 04, 20204.00004.00003.61003.61003.6100940
Sep 03, 20203.84003.84003.60003.60003.6000700
Sep 02, 20204.25004.25003.86003.88003.8800835
Sep 01, 20204.01004.02003.86003.86003.86001,824
Aug 31, 20203.82004.35003.80004.35004.35002,696
Aug 28, 20203.75004.25003.62004.25004.25002,343
Aug 27, 20204.35004.35004.00004.00004.00001,238
Aug 26, 20204.35004.35003.64003.64003.6400660
Aug 25, 20204.50004.50004.50004.50004.5000101
Aug 24, 20204.00005.25004.00004.25004.25001,301
Aug 21, 20204.00004.45004.00004.45004.45001,229
Aug 20, 20204.35006.45003.64004.00004.00003,725
Aug 19, 20203.90003.90003.90003.90003.9000683
Aug 18, 20204.00004.10003.88003.95003.95004,028
Aug 17, 20203.45004.20003.45004.20004.2000970
Aug 14, 20203.90003.90003.80003.80003.8000688
Aug 13, 20203.30003.90003.30003.90003.90002,745
Aug 12, 20203.05003.30003.05003.30003.3000347
Aug 11, 20203.30003.30003.30003.30003.3000220
Aug 10, 20203.30003.30003.30003.30003.3000158
Aug 07, 20203.38003.38003.38003.38003.3800140
Aug 06, 20202.75002.75002.75002.75002.7500227
Aug 05, 20203.38003.38003.38003.38003.3800-
Aug 04, 20203.38003.38003.38003.38003.3800-
Aug 03, 20203.00003.38002.52003.38003.38001,018
Jul 31, 20203.00003.38002.55003.38003.38001,352
Jul 30, 20203.15003.15003.15003.15003.1500-
Jul 29, 20203.15003.15003.15003.15003.1500552
Jul 28, 20203.20003.25003.20003.20003.2000601
Jul 27, 20203.12003.12003.12003.12003.1200-
Jul 24, 20203.12003.12003.12003.12003.1200-
Jul 23, 20203.65003.65003.12003.12003.12001,082
Jul 22, 20203.65003.65003.65003.65003.6500-
Jul 21, 20203.65003.65003.65003.65003.6500235
Jul 20, 20203.64003.64003.64003.64003.6400219
Jul 17, 20203.68003.68002.25003.64003.64003,261
Jul 16, 20203.37003.60003.30003.35003.35001,446
Jul 15, 20203.60003.60003.60003.60003.6000430
Jul 14, 20203.69003.69003.69003.69003.6900170
Jul 13, 20203.88003.88003.88003.88003.8800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...