Tapinator Inc (PK) Historical Data - TAPM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Tapinator Inc (PK) (TAPM)
Tapinator Inc (PK) (TAPM) Historical

Tapinator Inc (PK) (TAPM)

0.341

0.00

(0.00%)

Closed 17 April 6:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-8.08625336927	0.371	0.371	0.341	4570	0.341	CS
4	-0.044	-11.4285714286	0.385	0.46	0.341	6340	0.36540398	CS
12	-0.03844	-10.1307189542	0.37944	0.52	0.341	3496	0.4251832	CS
26	0.046	15.593220339	0.295	0.588	0.295	4980	0.35249934	CS
52	-0.149	-30.4081632653	0.49	0.7	0.2807	4532	0.39698358	CS
156	-3.129	-90.1729106628	3.47	3.75	0.2807	4172	0.73549504	CS
260	-2.409	-87.6	2.75	35.99	0.2807	3165	6.55463657	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744838940	0.341	0	0.00	0.341	0.341	0.341	0
1744752540	0.341	0	0.00	0.341	0.341	0.341	0
1744666140	0.341	0	0.00	0.341	0.341	0.341	0
1744406940	0.341	0	0.00	0.341	0.341	0.341	0
1744320540	0.341	0	0.00	0.341	0.341	0.341	0
1744234140	0.341	-0.119	-25.87	0.371	0.371	0.341	4570
1744147440	0.46	0	0.00	0.46	0.46	0.46	0
1744061040	0.46	0	0.00	0.46	0.46	0.46	0
1743801840	0.46	0	0.00	0.46	0.46	0.46	0
1743715440	0.46	0	0.00	0.46	0.46	0.46	0
1743629040	0.46	0.089	23.99	0.46	0.46	0.46	165
1743542640	0.371	0.001	0.27	0.371	0.371	0.371	1125
1743456000	0.37	0	0.00	0.37	0.37	0.37	0
1743196800	0.37	0	0.00	0.37	0.37	0.37	0
1743110400	0.37	0	0.00	0.37	0.37	0.37	0
1743024000	0.37	0	0.00	0.37	0.37	0.37	0
1742937600	0.37	0	0.00	0.37	0.37	0.37	0
1742851200	0.37	-0.11	-22.92	0.385	0.39	0.37	19500
1742592600	0.48	0	0.00	0.48	0.48	0.48	0
1742506200	0.48	0	0.00	0.48	0.48	0.48	0
1742419800	0.48	0	0.00	0.48	0.48	0.48	0
1742333400	0.48	0	0.00	0.48	0.48	0.48	35
1742246940	0.48	0	0.00	0.48	0.48	0.48	0
1741987740	0.48	0	0.00	0.48	0.48	0.48	0
1741901340	0.48	0	0.00	0.48	0.48	0.48	0
1741814940	0.48	0.089	22.76	0.48	0.48	0.48	380
1741731600	0.391	0	0.00	0.391	0.391	0.391	0
1741645200	0.391	0	0.00	0.391	0.391	0.391	0
1741386000	0.391	0.021	5.68	0.391	0.391	0.391	160
1741299600	0.37	0	0.00	0.37	0.37	0.37	0
1741213200	0.37	0	0.00	0.37	0.37	0.37	0
1741126800	0.37	0	0.00	0.37	0.37	0.37	0
1741040400	0.37	0	0.00	0.37	0.37	0.37	0
1740781200	0.37	0	0.00	0.37	0.37	0.37	0
1740694800	0.37	0	0.00	0.37	0.37	0.37	0
1740608400	0.37	0	0.00	0.37	0.37	0.37	0
1740522000	0.37	0	0.00	0.37	0.37	0.37	0
1740435600	0.37	-0.055	-12.94	0.37	0.37	0.37	1245
1740176520	0.425	0	0.00	0.425	0.425	0.425	0
1740090120	0.425	0	0.00	0.425	0.425	0.425	0
1740003720	0.425	0	0.00	0.425	0.425	0.425	0
1739917320	0.425	0	0.00	0.425	0.425	0.425	0
1739571720	0.425	0	0.00	0.425	0.425	0.425	0
1739485320	0.425	-0.095	-18.27	0.37	0.425	0.37	415
1739398800	0.52	0	0.00	0.52	0.52	0.52	0
1739312400	0.52	0	0.00	0.52	0.52	0.52	0
1739226000	0.52	0	0.00	0.52	0.52	0.52	0
1738966800	0.52	0	0.00	0.52	0.52	0.52	0
1738880400	0.52	0	0.00	0.52	0.52	0.52	0
1738794000	0.52	0	0.00	0.52	0.52	0.52	0
1738707600	0.52	0	0.00	0.52	0.52	0.52	0
1738621200	0.52	0	0.00	0.52	0.52	0.52	0
1738362000	0.52	0.15	40.54	0.5	0.52	0.4999	17000
1738276140	0.37	0	0.00	0.37	0.37	0.37	0
1738189740	0.37	-0.01	-2.63	0.498	0.498	0.37	565
1738103040	0.38	0	0.00	0.38	0.38	0.38	0
1738016640	0.38	0	0.00	0.38	0.38	0.38	0
1737757440	0.38	0.00056	0.15	0.38	0.38	0.38	105
1737671040	0.37944	0	0.00	0.37944	0.37944	0.37944	0
1737584640	0.37944	-0.125772	-24.89	0.37944	0.37944	0.37944	185
1737466200	0.505212	0	0.00	0.505212	0.505212	0.505212	0
1737120600	0.505212	0	0.00	0.505212	0.505212	0.505212	0

Idemitsu Kosan (PK)

DDIF31 - Janeiro 2031

Lyxor Hong Kong (hsi) Uc...

BNP Paribas Issuance

Saltx Technology Holding...

Intercontinental Interna...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions