Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (TSV: SPN )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 12:16 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.1700 0.1700 0.1600 0.1650 23,000 +0.01(+3.13%)
Oct 27, 2022 0.1600 297 -0.01(-5.88%)
Oct 26, 2022 0.1800 0.1800 0.1700 0.1700 91,008 -0.01(-5.56%)
Oct 25, 2022 0.1700 0.1800 0.1700 0.1800 115,590 +0.01(+5.88%)
Oct 24, 2022 0.1800 0.1850 0.1700 0.1700 182,458 +0.00(+0.00%)
Oct 21, 2022 0.1700 0.1700 0.1700 0.1700 777,845 +0.00(+0.00%)
Oct 20, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Oct 19, 2022 0.1750 0.1750 0.1700 0.1700 75,125 -0.00(-2.86%)
Oct 18, 2022 0.1700 0.1750 0.1700 0.1750 16,020 +0.00(+0.00%)
Oct 17, 2022 0.1700 0.1750 0.1700 0.1750 8,200 +0.00(+0.00%)
Oct 13, 2022 0.1750 100 +0.00(+0.00%)
Oct 12, 2022 0.1700 0.1750 0.1700 0.1750 11,411 -0.01(-2.78%)
Oct 11, 2022 0.1850 0.1900 0.1800 0.1800 101,900 -0.01(-2.70%)
Oct 07, 2022 0.1850 0 +0.01(+8.82%)
Oct 06, 2022 0.1650 0.1700 0.1650 0.1700 51,150 +0.00(+0.00%)
Oct 05, 2022 0.1750 0.1750 0.1700 0.1700 45,101 +0.01(+3.03%)
Oct 04, 2022 0.1800 0.2000 0.1650 0.1650 225,615 -0.01(-8.33%)
Oct 03, 2022 0.1800 0.1900 0.1800 0.1800 69,530 +0.00(+0.00%)
Sep 30, 2022 0.1800 0.1800 0.1750 0.1800 7,517 +0.00(+0.00%)
Sep 29, 2022 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Sep 27, 2022 0.1800 0 +0.01(+5.88%)
Sep 26, 2022 0.1700 0.1700 0.1700 0.1700 31,042 -0.01(-5.56%)
Sep 23, 2022 0.1800 0.1800 0.1800 0.1800 9,722 -0.01(-5.26%)
Sep 21, 2022 0.1900 0 +0.02(+11.76%)
Sep 20, 2022 0.1800 0.1800 0.1700 0.1700 101,700 -0.01(-5.56%)
Sep 19, 2022 0.2000 0.2000 0.1800 0.1800 181,500 -0.02(-10.00%)
Sep 16, 2022 0.2100 0.2100 0.1950 0.2000 18,800 -0.00(-2.44%)
Sep 15, 2022 0.2150 0.2150 0.2000 0.2050 6,700 -0.01(-2.38%)
Sep 14, 2022 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Sep 13, 2022 0.2100 0.2150 0.2100 0.2100 32,575 +0.01(+5.00%)
Sep 12, 2022 0.2100 0.2100 0.2000 0.2000 25,900 -0.01(-6.98%)
Sep 09, 2022 0.2000 0.2150 0.2000 0.2150 23,453 +0.01(+7.50%)
Sep 08, 2022 0.2000 0.2000 0.2000 0.2000 4,400 +0.00(+0.00%)
Sep 07, 2022 0.2000 0.2000 0.2000 0.2000 9,523 +0.00(+0.00%)
Sep 06, 2022 0.2000 0.2000 0.2000 0.2000 19,100 -0.02(-9.09%)
Sep 02, 2022 0.2200 0 +0.00(+0.00%)
Sep 01, 2022 0.1800 0.2200 0.1800 0.2200 813,550 +0.02(+10.00%)
Aug 31, 2022 0.2000 0.2050 0.1850 0.2000 136,500 +0.01(+2.56%)
Aug 30, 2022 0.2200 0.2250 0.1900 0.1950 188,678 -0.04(-15.22%)
Aug 29, 2022 0.2300 0.2500 0.2200 0.2300 167,620 +0.00(+0.00%)
Aug 26, 2022 0.2100 0.2350 0.2050 0.2300 235,435 +0.03(+12.20%)
Aug 25, 2022 0.1950 0.2050 0.1950 0.2050 219,557 +0.00(+2.50%)
Aug 24, 2022 0.1800 0.2000 0.1800 0.2000 447,592 +0.02(+11.11%)
Aug 23, 2022 0.1600 0.1800 0.1600 0.1800 168,066 +0.03(+20.00%)
Aug 22, 2022 0.1550 0.1600 0.1500 0.1500 18,548 -0.02(-11.76%)
Aug 19, 2022 0.1700 0.1700 0.1700 0.1700 20,790 +0.01(+6.25%)
Aug 18, 2022 0.1650 0.1650 0.1600 0.1600 7,280 +0.01(+3.23%)
Aug 17, 2022 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Aug 16, 2022 0.1650 0.1650 0.1550 0.1550 70,500 -0.01(-3.13%)
Aug 15, 2022 0.1600 0.1700 0.1550 0.1600 124,826 +0.01(+6.67%)
Aug 12, 2022 0.1500 0.1600 0.1500 0.1500 113,230 -0.01(-3.23%)
Aug 11, 2022 0.1550 0.1550 0.1450 0.1550 5,850 +0.00(+0.00%)
Aug 09, 2022 0.1550 0 +0.01(+3.33%)
Aug 08, 2022 0.1350 0.1500 0.1350 0.1500 14,580 +0.02(+15.38%)
Aug 05, 2022 0.1400 0.1400 0.1300 0.1300 55,500 -0.02(-13.33%)
Aug 04, 2022 0.1500 0.1650 0.1450 0.1500 66,500 -0.01(-3.23%)
Aug 03, 2022 0.1550 0.1550 0.1550 0.1550 3,000 -0.01(-6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.