OTC Markets OTCPK USD

Tapinator, Inc. (TAPM)

0.5200

+0.1500

+(40.54%)

At close: January 31 at 12:02:39 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.5000	0.5200	0.5000	0.5200	0.5200	17,000
Jan 30, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 29, 2025	0.4980	0.4980	0.3700	0.3700	0.3700	600
Jan 28, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 27, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 24, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	100
Jan 23, 2025	0.3790	0.3790	0.3790	0.3790	0.3790	-
Jan 22, 2025	0.3790	0.3790	0.3790	0.3790	0.3790	200
Jan 21, 2025	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jan 17, 2025	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jan 16, 2025	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jan 15, 2025	0.5050	0.5050	0.5050	0.5050	0.5050	400
Jan 14, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	100
Jan 13, 2025	0.3710	0.3710	0.3710	0.3710	0.3710	-
Jan 10, 2025	0.3710	0.3710	0.3710	0.3710	0.3710	-
Jan 8, 2025	0.3710	0.3710	0.3710	0.3710	0.3710	-
Jan 7, 2025	0.3710	0.3710	0.3710	0.3710	0.3710	-
Jan 6, 2025	0.3710	0.3710	0.3710	0.3710	0.3710	-
Jan 3, 2025	0.3710	0.3710	0.3710	0.3710	0.3710	800
Jan 2, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 31, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	100
Dec 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	600
Dec 27, 2024	0.5880	0.5880	0.5880	0.5880	0.5880	300
Dec 26, 2024	0.4120	0.4460	0.4120	0.4460	0.4460	500
Dec 24, 2024	0.4110	0.4110	0.4110	0.4110	0.4110	500
Dec 23, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	500
Dec 20, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Dec 19, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Dec 18, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Dec 17, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Dec 16, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	3,300
Dec 13, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Dec 12, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	4,600
Dec 11, 2024	0.3250	0.3250	0.3180	0.3250	0.3250	24,500
Dec 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 4, 2024	0.3450	0.3450	0.3000	0.3000	0.3000	10,300
Dec 3, 2024	0.3100	0.4000	0.3100	0.4000	0.4000	14,400
Dec 2, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Nov 29, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Nov 27, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Nov 26, 2024	0.3200	0.3550	0.3160	0.3550	0.3550	24,500
Nov 25, 2024	0.3090	0.3090	0.3090	0.3090	0.3090	-
Nov 22, 2024	0.3100	0.3100	0.3000	0.3090	0.3090	12,600
Nov 21, 2024	0.3100	0.3450	0.3100	0.3450	0.3450	11,500
Nov 20, 2024	0.3300	0.3300	0.3010	0.3010	0.3010	3,100
Nov 19, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 14, 2024	0.3280	0.3300	0.3000	0.3000	0.3000	24,600
Nov 13, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	600
Nov 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	300
Nov 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	4,500
Nov 6, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 5, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	300
Nov 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,100
Oct 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	8,300
Oct 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 23, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	300
Oct 22, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Oct 21, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Oct 18, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Oct 17, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	300
Oct 16, 2024	0.3210	0.3210	0.3210	0.3210	0.3210	-
Oct 15, 2024	0.3210	0.3210	0.3210	0.3210	0.3210	-
Oct 14, 2024	0.3210	0.3210	0.3210	0.3210	0.3210	-
Oct 11, 2024	0.3210	0.3210	0.3210	0.3210	0.3210	-
Oct 10, 2024	0.3210	0.3210	0.3210	0.3210	0.3210	900
Oct 9, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Oct 8, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Oct 7, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Oct 4, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Oct 3, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	19,800
Oct 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 30, 2024	0.3400	0.3400	0.3000	0.3000	0.3000	5,200
Sep 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Sep 26, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	8,100
Sep 25, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Sep 24, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	5,000
Sep 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Sep 11, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	12,800
Sep 10, 2024	0.2810	0.2810	0.2810	0.2810	0.2810	-
Sep 9, 2024	0.2810	0.2810	0.2810	0.2810	0.2810	-
Sep 6, 2024	0.2810	0.2810	0.2810	0.2810	0.2810	-
Sep 5, 2024	0.3600	0.3600	0.2810	0.2810	0.2810	2,800
Sep 4, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Sep 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 29, 2024	0.3600	0.4000	0.3600	0.4000	0.4000	4,900
Aug 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 23, 2024	0.4200	0.4280	0.4000	0.4000	0.4000	18,300
Aug 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Aug 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Aug 20, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Aug 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
Aug 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	200
Aug 15, 2024	0.4400	0.5000	0.4400	0.5000	0.5000	700
Aug 14, 2024	0.4230	0.4230	0.4230	0.4230	0.4230	-
Aug 13, 2024	0.4230	0.4230	0.4230	0.4230	0.4230	11,700
Aug 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 9, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 7, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 6, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Aug 2, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	2,500
Aug 1, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 31, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jul 30, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	2,400
Jul 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	4,300
Jul 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	500
Jul 17, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	100
Jul 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 10, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 9, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 8, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	100
Jul 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Jul 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 2, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 1, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Jun 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	100
Jun 21, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 20, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	100
Jun 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jun 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	900
Jun 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 10, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	3,000
Jun 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Jun 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 30, 2024	0.5100	0.5100	0.4800	0.5000	0.5000	14,400
May 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 28, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	100
May 24, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
May 23, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
May 22, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
May 21, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
May 20, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	500
May 17, 2024	0.5450	0.5500	0.5200	0.5500	0.5500	19,400
May 16, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	1,900
May 15, 2024	0.6100	0.7000	0.5900	0.6000	0.6000	30,100
May 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
May 13, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 9, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 8, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 7, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 6, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,400
May 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 1, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Apr 29, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 26, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	1,400
Apr 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,300
Apr 24, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	800
Apr 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	300
Apr 22, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Apr 19, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	700
Apr 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 11, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	100
Apr 10, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 9, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 8, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 5, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 4, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 3, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 2, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Apr 1, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Mar 28, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	-
Mar 27, 2024	0.5310	0.5310	0.5310	0.5310	0.5310	1,500
Mar 26, 2024	0.5100	0.5400	0.5100	0.5400	0.5400	11,100
Mar 25, 2024	0.4600	0.5100	0.4600	0.5100	0.5100	3,800
Mar 22, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 20, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 19, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	600
Mar 18, 2024	0.4230	0.4230	0.4230	0.4230	0.4230	-
Mar 15, 2024	0.4230	0.4230	0.4230	0.4230	0.4230	-
Mar 14, 2024	0.5800	0.5800	0.4200	0.4230	0.4230	86,500
Mar 13, 2024	0.6000	0.6250	0.6000	0.6000	0.6000	21,200
Mar 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 11, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	200
Mar 8, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,300
Mar 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Mar 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	8,500
Mar 5, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 4, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 1, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	1,300
Feb 29, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	100
Feb 28, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Feb 26, 2024	0.6100	0.6100	0.6050	0.6100	0.6100	6,700
Feb 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Feb 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Feb 12, 2024	0.6730	0.6730	0.6730	0.6730	0.6730	-
Feb 9, 2024	0.7000	0.7000	0.6730	0.6730	0.6730	5,400
Feb 8, 2024	0.6100	0.6100	0.5400	0.5400	0.5400	4,400
Feb 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 6, 2024	0.6990	0.7000	0.6500	0.6500	0.6500	9,400
Feb 5, 2024	0.6320	0.6320	0.6320	0.6320	0.6320	100
Feb 2, 2024	0.6100	0.6100	0.5370	0.6000	0.6000	13,300
Feb 1, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-

6V2.SG Vivid Games S.A.

0.0938

-0.85%

8Z3.F tinyBuild, Inc.

0.0612

+0.33%

TBLS.L TINYBUILD INC. COM SHS USD0.001

6.00

0.00%

NITRO.ST Nitro Games Oyj

2.5800

0.00%

3765.T GungHo Online Entertainment, Inc.

3,265.00

-0.27%

2400.HK XD Inc.

25.450

+4.73%

TBLD.L tinyBuild, Inc.

6.25

0.00%

GRVY Gravity Co., Ltd.

61.92

-0.13%

BHAT Blue Hat Interactive Entertainment Technology

0.0361

-9.75%

BILI Bilibili Inc.

16.72

-4.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tapinator, Inc. (TAPM)

Related Tickers