Tapinator Inc (PK) (TAPM)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.5 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.5 | 0.55 | 0.47 | 715 | 0.48932432 | CS |
| 12 | 0.01 | 2.04081632653 | 0.49 | 0.7 | 0.47 | 3601 | 0.55227623 | CS |
| 26 | -0.1201 | -19.3678438961 | 0.6201 | 0.739 | 0.42 | 7568 | 0.5502389 | CS |
| 52 | -0.15 | -23.0769230769 | 0.65 | 0.81 | 0.42 | 5454 | 0.58671657 | CS |
| 156 | -8.53 | -94.4629014396 | 9.03 | 30 | 0.42 | 3094 | 3.60930554 | CS |
| 260 | 0.45 | 900 | 0.05 | 35.99 | 0.027 | 21847 | 0.95446967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 0.5 | -0.05 | -9.09 | 0.5 | 0.5 | 0.5 | 1500 |
| 1720042080 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719955680 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719869280 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719610080 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719523680 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719437280 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1719350880 | 0.55 | 0.08 | 17.02 | 0.55 | 0.55 | 0.55 | 100 |
| 1719264540 | 0.47 | -0.04 | -7.84 | 0.47 | 0.47 | 0.47 | 100 |
| 1719005280 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1718918880 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1718746080 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1718659680 | 0.51 | 0.03 | 6.25 | 0.51 | 0.51 | 0.51 | 100 |
| 1718400540 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1718314140 | 0.48 | -0.01 | -2.04 | 0.48 | 0.48 | 0.48 | 940 |
| 1718227680 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1718141280 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1718054880 | 0.49 | -0.01 | -2.00 | 0.47 | 0.49 | 0.47 | 3002 |
| 1717795800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 50 |
| 1717709400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717622460 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1000 |
| 1717536540 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717450140 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717190940 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1717104540 | 0.5 | -0.02 | -3.85 | 0.51 | 0.51 | 0.48005 | 14400 |
| 1717018140 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1716931740 | 0.52 | -0.0075 | -1.42 | 0.52 | 0.52 | 0.52 | 100 |
| 1716585780 | 0.5275 | 0 | 0.00 | 0.5275 | 0.5275 | 0.5275 | 0 |
| 1716499380 | 0.5275 | 0 | 0.00 | 0.5275 | 0.5275 | 0.5275 | 0 |
| 1716412980 | 0.5275 | 0 | 0.00 | 0.5275 | 0.5275 | 0.5275 | 0 |
| 1716326580 | 0.5275 | 0 | 0.00 | 0.5275 | 0.5275 | 0.5275 | 0 |
| 1716240180 | 0.5275 | -0.0225 | -4.09 | 0.5275 | 0.5275 | 0.5275 | 470 |
| 1715981340 | 0.55 | 0 | 0.00 | 0.545 | 0.55 | 0.52 | 19416 |
| 1715894940 | 0.55 | -0.05 | -8.33 | 0.52 | 0.55 | 0.52 | 1854 |
| 1715808000 | 0.6 | 0.05 | 9.09 | 0.61 | 0.7 | 0.59 | 30055 |
| 1715722140 | 0.55 | 0.03 | 5.77 | 0.55 | 0.55 | 0.55 | 200 |
| 1715635740 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715376540 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715290140 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715203740 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715117340 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1715030940 | 0.52 | -0.08 | -13.33 | 0.52 | 0.52 | 0.52 | 1400 |
| 1714771800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1714685400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1714599000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1714512600 | 0.6 | 0.085 | 16.50 | 0.6 | 0.6 | 0.6 | 505 |
| 1714425780 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1714166580 | 0.515 | 0.005 | 0.98 | 0.515 | 0.515 | 0.515 | 1420 |
| 1714080300 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 1300 |
| 1713994020 | 0.5 | 0.01 | 2.04 | 0.49 | 0.5 | 0.49 | 800 |
| 1713907740 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 300 |
| 1713821340 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 1000 |
| 1713561900 | 0.49 | -0.0202 | -3.96 | 0.49 | 0.49 | 0.49 | 700 |
| 1713475560 | 0.5102 | 0 | 0.00 | 0.5102 | 0.5102 | 0.5102 | 0 |
| 1713389160 | 0.5102 | 0 | 0.00 | 0.5102 | 0.5102 | 0.5102 | 0 |
| 1713302760 | 0.5102 | 0 | 0.00 | 0.5102 | 0.5102 | 0.5102 | 0 |
| 1713216360 | 0.5102 | 0 | 0.00 | 0.5102 | 0.5102 | 0.5102 | 0 |
| 1712957160 | 0.5102 | 0 | 0.00 | 0.5102 | 0.5102 | 0.5102 | 0 |
| 1712870760 | 0.5102 | -0.02086 | -3.93 | 0.5102 | 0.5102 | 0.5102 | 100 |
| 1712755800 | 0.53106 | 0 | 0.00 | 0.53106 | 0.53106 | 0.53106 | 0 |
| 1712669400 | 0.53106 | 0 | 0.00 | 0.53106 | 0.53106 | 0.53106 | 0 |
| 1712583000 | 0.53106 | 0 | 0.00 | 0.53106 | 0.53106 | 0.53106 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
