Tapinator Inc (PK) (TAPM)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.3 | 0.3102 | 0.3 | 1175 | 0.30108511 | CS |
| 4 | -0.02125 | -6.61478599222 | 0.32125 | 0.32125 | 0.295 | 2039 | 0.30170413 | CS |
| 12 | -0.14 | -31.8181818182 | 0.44 | 0.5 | 0.2807 | 5623 | 0.33260567 | CS |
| 26 | -0.25 | -45.4545454545 | 0.55 | 0.7 | 0.2807 | 4522 | 0.43425113 | CS |
| 52 | -0.28 | -48.275862069 | 0.58 | 0.7396 | 0.2807 | 6010 | 0.5330853 | CS |
| 156 | -22.72 | -98.696785404 | 23.02 | 29 | 0.2807 | 3440 | 1.8363696 | CS |
| 260 | 0.252 | 525 | 0.048 | 35.99 | 0.036 | 12746 | 1.59666752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731018540 | 0.3 | -0.0102 | -3.29 | 0.3 | 0.3 | 0.3 | 4500 |
| 1730932080 | 0.3101999 | 0 | 0.00 | 0.3101999 | 0.3101999 | 0.3101999 | 0 |
| 1730845680 | 0.3101999 | 0.0101999 | 3.40 | 0.3101999 | 0.3101999 | 0.3101999 | 250 |
| 1730755620 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730496420 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2100 |
| 1730409900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730323500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730237100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1730150700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1729891500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 8315 |
| 1729805340 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1729718940 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.295 | 295 |
| 1729632000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1729545600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1729286400 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1729200000 | 0.295 | -0.02625 | -8.17 | 0.295 | 0.295 | 0.295 | 335 |
| 1729113960 | 0.32125 | 0 | 0.00 | 0.32125 | 0.32125 | 0.32125 | 0 |
| 1729027560 | 0.32125 | 0 | 0.00 | 0.32125 | 0.32125 | 0.32125 | 0 |
| 1728941160 | 0.32125 | 0 | 0.00 | 0.32125 | 0.32125 | 0.32125 | 0 |
| 1728681960 | 0.32125 | 0 | 0.00 | 0.32125 | 0.32125 | 0.32125 | 0 |
| 1728595560 | 0.32125 | 0.02625 | 8.90 | 0.32125 | 0.32125 | 0.32125 | 940 |
| 1728509160 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1728422760 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1728336360 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1728077160 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1727990760 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 19830 |
| 1727904180 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1727817780 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1727731380 | 0.3 | -0.01 | -3.23 | 0.34 | 0.34 | 0.3 | 5150 |
| 1727472600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1727386200 | 0.31 | -0.04 | -11.43 | 0.31 | 0.31 | 0.305 | 8050 |
| 1727299200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1727212800 | 0.35 | 0.03 | 9.37 | 0.33 | 0.35 | 0.33 | 5000 |
| 1727126940 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726867740 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726781340 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726694940 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726608540 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726522140 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726262940 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726176540 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1726090140 | 0.32 | 0.0393 | 14.00 | 0.31 | 0.32 | 0.31 | 12798 |
| 1726003440 | 0.2807 | 0 | 0.00 | 0.2807 | 0.2807 | 0.2807 | 0 |
| 1725917040 | 0.2807 | 0 | 0.00 | 0.2807 | 0.2807 | 0.2807 | 0 |
| 1725657840 | 0.2807 | 0 | 0.00 | 0.2807 | 0.2807 | 0.2807 | 0 |
| 1725571440 | 0.2807 | -0.1193 | -29.83 | 0.36 | 0.36 | 0.2807 | 2837 |
| 1725484800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725398400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1725052800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1724966400 | 0.4 | 0 | 0.00 | 0.36 | 0.4 | 0.36 | 4870 |
| 1724880480 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1724794080 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1724707680 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1724448480 | 0.4 | -0.02 | -4.76 | 0.42 | 0.4275 | 0.4 | 18300 |
| 1724362140 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1724275740 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1724189340 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1724102940 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1723843740 | 0.42 | -0.08 | -16.00 | 0.42 | 0.42 | 0.42 | 190 |
| 1723756860 | 0.5 | 0.0769 | 18.18 | 0.44 | 0.5 | 0.44 | 700 |
| 1723670760 | 0.4231 | 0 | 0.00 | 0.4231 | 0.4231 | 0.4231 | 0 |
| 1723584360 | 0.4231 | -0.0269 | -5.98 | 0.4231 | 0.4231 | 0.4231 | 11685 |
| 1723473000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1723213800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1723127400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
