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

Snipp Interactive IN (TSV: SPN )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
Nov 30, 2018 0.0650 0.0700 0.0650 0.0650 13,000 +0.00(+0.00%)
Nov 29, 2018 0.0650 0.0800 0.0600 0.0650 618,470 +0.00(+0.00%)
Nov 28, 2018 0.0650 0.0650 0.0600 0.0650 438,634 +0.01(+8.33%)
Nov 27, 2018 0.0650 0.0650 0.0600 0.0600 194,300 -0.01(-7.69%)
Nov 23, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 22, 2018 0.0650 0.0650 0.0650 0.0650 13,400 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0700 0.0600 0.0650 190,234 -0.01(-7.14%)
Nov 20, 2018 0.0600 0.0700 0.0600 0.0700 238,250 +0.01(+7.69%)
Nov 19, 2018 0.0700 0.0700 0.0650 0.0650 81,000 -0.01(-7.14%)
Nov 16, 2018 0.0650 0.0700 0.0650 0.0700 18,000 +0.01(+7.69%)
Nov 15, 2018 0.0650 0.0650 0.0650 0.0650 103,400 -0.01(-7.14%)
Nov 14, 2018 0.0700 0.0700 0.0700 0.0700 81,600 +0.00(+0.00%)
Nov 13, 2018 0.0700 0.0750 0.0700 0.0700 72,100 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0750 0.0700 0.0700 46,000 +0.00(+0.00%)
Nov 09, 2018 0.0700 0.0700 0.0700 0.0700 15,500 -0.01(-12.50%)
Nov 08, 2018 0.0700 0.0800 0.0700 0.0800 84,354 +0.00(+0.00%)
Nov 07, 2018 0.0850 0.0850 0.0750 0.0800 227,185 +0.00(+0.00%)
Nov 06, 2018 0.0850 0.0850 0.0800 0.0800 164,274 -0.01(-5.88%)
Nov 05, 2018 0.0800 0.0850 0.0800 0.0850 197,350 +0.01(+6.25%)
Nov 02, 2018 0.0650 0.0800 0.0650 0.0800 763,700 +0.02(+33.33%)
Nov 01, 2018 0.0650 0.0650 0.0600 0.0600 92,940 +0.00(+0.00%)
Oct 31, 2018 0.0600 0.0600 0.0600 0.0600 310,550 +0.00(+0.00%)
Oct 30, 2018 0.0650 0.0650 0.0550 0.0600 759,033 +0.00(+0.00%)
Oct 29, 2018 0.0650 0.0650 0.0600 0.0600 262,895 -0.01(-7.69%)
Oct 26, 2018 0.0650 0.0650 0.0650 0.0650 46,915 +0.00(+0.00%)
Oct 25, 2018 0.0700 0.0700 0.0650 0.0650 58,858 +0.00(+0.00%)
Oct 24, 2018 0.0700 0.0700 0.0650 0.0650 29,500 +0.00(+0.00%)
Oct 23, 2018 0.0700 0.0750 0.0650 0.0650 488,500 -0.01(-7.14%)
Oct 22, 2018 0.0750 0.0750 0.0700 0.0700 244,468 -0.00(-6.67%)
Oct 19, 2018 0.0800 0.0800 0.0750 0.0750 47,650 -0.01(-6.25%)
Oct 18, 2018 0.0750 0.0800 0.0750 0.0800 48,900 +0.01(+6.67%)
Oct 17, 2018 0.0750 0.0800 0.0750 0.0750 212,800 +0.00(+0.00%)
Oct 16, 2018 0.0800 0.0800 0.0750 0.0750 265,025 -0.01(-6.25%)
Oct 15, 2018 0.0750 0.0800 0.0750 0.0800 261,176 +0.01(+6.67%)
Oct 12, 2018 0.0750 0.0800 0.0700 0.0750 649,579 +0.00(+0.00%)
Oct 11, 2018 0.0750 0.0800 0.0700 0.0750 410,904 -0.01(-6.25%)
Oct 10, 2018 0.0800 0.0800 0.0750 0.0800 127,465 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0850 0.0800 0.0800 111,755 +0.00(+0.00%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2018 0.0850 0.0900 0.0800 0.0800 62,000 -0.01(-5.88%)
Oct 03, 2018 0.0850 0.0850 0.0800 0.0850 232,488 +0.00(+0.00%)
Oct 02, 2018 0.0850 0.0950 0.0800 0.0850 398,980 -0.00(-5.56%)
Oct 01, 2018 0.0900 0.0950 0.0850 0.0900 444,901 +0.00(+0.00%)
Sep 28, 2018 0.0950 0.0950 0.0850 0.0900 441,575 +0.00(+0.00%)
Sep 27, 2018 0.1000 0.1000 0.0900 0.0900 520,722 +0.00(+0.00%)
Sep 26, 2018 0.1000 0.1000 0.0900 0.0900 405,630 -0.01(-10.00%)
Sep 25, 2018 0.0850 0.1100 0.0800 0.1000 3,239,558 +0.03(+33.33%)
Sep 24, 2018 0.0900 0.0900 0.0750 0.0750 1,502,310 -0.02(-21.05%)
Sep 21, 2018 0.1050 0.1050 0.0900 0.0950 628,437 -0.01(-5.00%)
Sep 20, 2018 0.1050 0.1100 0.0950 0.1000 1,609,320 +0.01(+11.11%)
Sep 19, 2018 0.1200 0.1250 0.0900 0.0900 4,036,849 -0.04(-28.00%)
Sep 18, 2018 0.0850 0.1250 0.0850 0.1250 8,231,475 +0.05(+66.67%)
Sep 17, 2018 0.0700 0.0800 0.0700 0.0750 1,022,633 +0.01(+25.00%)
Sep 14, 2018 0.0600 0.0600 0.0600 0.0600 3,500 -0.01(-14.29%)
Sep 13, 2018 0.0650 0.0700 0.0600 0.0700 1,466,038 +0.01(+16.67%)
Sep 12, 2018 0.0650 0.0650 0.0600 0.0600 30,905 +0.00(+0.00%)
Sep 11, 2018 0.0600 0.0600 0.0600 0.0600 41,100 +0.00(+0.00%)
Sep 10, 2018 0.0600 0.0600 0.0550 0.0600 172,931 -0.01(-7.69%)
Sep 07, 2018 0.0600 0.0650 0.0600 0.0650 21,824 +0.01(+8.33%)
Sep 06, 2018 0.0650 0.0650 0.0600 0.0600 125,122 -0.01(-7.69%)
Sep 05, 2018 0.0600 0.0650 0.0600 0.0650 11,050 +0.00(+0.00%)
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.