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

Snipp Interactive IN (TSV: SPN )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 26, 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 (%)
Mar 28, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 27, 2014 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 26, 2014 0.1200 0.1200 0.1000 0.1000 77,382 -0.02(-16.67%)
Mar 25, 2014 0.1200 0.1200 0.1200 0.1200 16,500 +0.00(+0.00%)
Mar 24, 2014 0.1350 0.1350 0.1200 0.1200 9,100 +0.00(+4.35%)
Mar 21, 2014 0.1250 0.1250 0.1150 0.1150 26,000 -0.01(-11.54%)
Mar 19, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 18, 2014 0.1300 0.1300 0.1300 0.1300 9,000 -0.01(-7.14%)
Mar 14, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 13, 2014 0.1400 0.1400 0.1350 0.1350 38,000 -0.01(-3.57%)
Mar 11, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 07, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 06, 2014 0.1350 0.1400 0.1350 0.1400 11,325 +0.01(+7.69%)
Mar 05, 2014 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Mar 04, 2014 0.1350 0.1350 0.1300 0.1350 51,722 -0.01(-3.57%)
Mar 03, 2014 0.1350 0.1400 0.1350 0.1400 3,500 +0.01(+7.69%)
Feb 28, 2014 0.1350 0.1350 0.1300 0.1300 55,500 -0.01(-3.70%)
Feb 27, 2014 0.1450 0.1450 0.1350 0.1350 12,055 +0.00(+0.00%)
Feb 26, 2014 0.1500 0.1500 0.1350 0.1350 88,500 -0.01(-10.00%)
Feb 25, 2014 0.1500 0.1500 0.1500 0.1500 15,500 +0.01(+3.45%)
Feb 24, 2014 0.1550 0.1600 0.1450 0.1450 490,000 -0.01(-6.45%)
Feb 21, 2014 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Feb 20, 2014 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+6.90%)
Feb 19, 2014 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Feb 18, 2014 0.1550 0.1550 0.1450 0.1450 42,560 -0.02(-9.38%)
Feb 14, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Feb 13, 2014 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+6.45%)
Feb 12, 2014 0.1600 0.1600 0.1550 0.1550 11,000 -0.02(-11.43%)
Feb 11, 2014 0.1750 0.1750 0.1500 0.1750 122,000 +0.00(+2.94%)
Feb 10, 2014 0.1600 0.1700 0.1500 0.1700 191,100 +0.02(+13.33%)
Feb 07, 2014 0.1650 0.1650 0.1500 0.1500 58,140 -0.01(-3.23%)
Feb 06, 2014 0.1600 0.1600 0.1550 0.1550 10,000 +0.01(+3.33%)
Feb 05, 2014 0.1600 0.1600 0.1500 0.1500 50,000 -0.01(-3.23%)
Feb 04, 2014 0.1700 0.1750 0.1550 0.1550 145,000 -0.02(-8.82%)
Feb 03, 2014 0.1750 0.1750 0.1700 0.1700 24,000 -0.01(-8.11%)
Jan 31, 2014 0.1700 0.1900 0.1700 0.1850 360,000 +0.01(+8.82%)
Jan 30, 2014 0.1800 0.1800 0.1600 0.1700 407,500 -0.02(-10.53%)
Jan 29, 2014 0.1800 0.1900 0.1800 0.1900 15,000 -0.01(-2.56%)
Jan 28, 2014 0.1850 0.1950 0.1850 0.1950 88,372 +0.02(+8.33%)
Jan 27, 2014 0.2000 0.2000 0.1700 0.1800 215,100 -0.04(-18.18%)
Jan 24, 2014 0.1700 0.2200 0.1550 0.2200 469,000 +0.07(+46.67%)
Jan 23, 2014 0.1400 0.1900 0.1400 0.1500 372,480 +0.01(+7.14%)
Jan 22, 2014 0.1250 0.1400 0.1250 0.1400 132,718 +0.02(+12.00%)
Jan 21, 2014 0.1150 0.1400 0.1150 0.1250 362,000 +0.01(+13.64%)
Jan 20, 2014 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-8.33%)
Jan 16, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jan 15, 2014 0.1150 0.1150 0.1000 0.1000 86,000 -0.00(-4.76%)
Jan 14, 2014 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
Jan 13, 2014 0.1050 0.1050 0.1000 0.1000 18,000 -0.00(-4.76%)
Jan 10, 2014 0.1150 0.1150 0.1050 0.1050 60,000 -0.01(-12.50%)
Jan 09, 2014 0.1150 0.1200 0.1150 0.1200 57,000 +0.00(+0.00%)
Jan 06, 2014 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jan 03, 2014 0.1100 0.1100 0.1050 0.1050 19,000 -0.01(-4.55%)
Jan 02, 2014 0.1250 0.1250 0.1100 0.1100 93,600 -0.02(-15.38%)
Dec 31, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 30, 2013 0.1200 0.1200 0.1200 0.1200 15,000 +0.01(+9.09%)
Dec 23, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 20, 2013 0.1200 0.1200 0.1100 0.1100 20,500 +0.01(+4.76%)
Dec 18, 2013 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Dec 17, 2013 0.1150 0.1200 0.1150 0.1200 30,000 +0.01(+9.09%)
Dec 16, 2013 0.1150 0.1150 0.1100 0.1100 80,500 -0.01(-8.33%)
Dec 13, 2013 0.1150 0.1200 0.1150 0.1200 15,000 +0.02(+20.00%)
Dec 12, 2013 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Dec 11, 2013 0.1050 0.1050 0.1000 0.1000 25,000 +0.00(+0.00%)
Dec 10, 2013 0.0900 0.1000 0.0900 0.1000 50,000 +0.00(+0.00%)
Dec 09, 2013 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+17.65%)
Dec 03, 2013 0.0850 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Nov 26, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 25, 2013 0.1050 0.1100 0.1050 0.1100 46,533 +0.01(+15.79%)
Nov 20, 2013 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 18, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 15, 2013 0.1000 0.1000 0.1000 0.1000 36,000 +0.01(+11.11%)
Nov 14, 2013 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Nov 11, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 08, 2013 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 07, 2013 0.1000 0.1000 0.1000 0.1000 75,000 -0.01(-9.09%)
Nov 06, 2013 0.0900 0.1100 0.0900 0.1100 27,000 +0.03(+37.50%)
Nov 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 31, 2013 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Oct 30, 2013 0.1100 0.1100 0.1100 0.1100 3,400 +0.01(+4.76%)
Oct 29, 2013 0.1050 0.1050 0.1050 0.1050 20,000 +0.02(+31.25%)
Oct 25, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 24, 2013 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-11.11%)
Oct 23, 2013 0.1050 0.1050 0.0900 0.0900 35,000 -0.01(-14.29%)
Oct 22, 2013 0.1050 0.1050 0.1050 0.1050 30,000 -0.01(-4.55%)
Oct 21, 2013 0.1100 0.1100 0.1100 0.1100 6,000 +0.02(+29.41%)
Oct 18, 2013 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+6.25%)
Oct 11, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 10, 2013 0.0900 0.0900 0.0900 0.0900 5,000 -0.03(-21.74%)
Oct 09, 2013 0.1150 0.1150 0.1150 0.1150 2,115 +0.03(+27.78%)
Oct 07, 2013 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Oct 04, 2013 0.1000 0.1100 0.1000 0.1100 45,000 +0.02(+29.41%)
Oct 03, 2013 0.0850 0.0850 0.0850 0.0850 21,000 -0.02(-22.73%)
Sep 24, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 17, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 12, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 04, 2013 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Aug 26, 2013 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Aug 23, 2013 0.1100 0.1100 0.1100 0.1100 5,000 +0.03(+37.50%)
Aug 14, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 07, 2013 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Aug 06, 2013 0.0750 0.0750 0.0750 0.0750 1,500 -0.01(-6.25%)
Aug 02, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 26, 2013 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Jul 25, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 24, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 23, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 22, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2013 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 18, 2013 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+20.00%)
Jul 17, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 16, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 15, 2013 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jul 12, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 11, 2013 0.0850 0.0900 0.0700 0.0700 23,200 -0.02(-22.22%)
Jul 10, 2013 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 09, 2013 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Jul 08, 2013 0.0900 0.1050 0.0800 0.0900 25,500 -0.01(-14.29%)
Jul 05, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 04, 2013 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Jul 03, 2013 0.1050 0.1100 0.1050 0.1100 86,900 +0.01(+10.00%)
Jul 02, 2013 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+11.11%)
Jun 28, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 26, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 25, 2013 0.0900 0.0900 0.0900 0.0900 3,100 -0.01(-10.00%)
Jun 24, 2013 0.1000 0.1000 0.1000 0.1000 75,000 +0.01(+11.11%)
Jun 21, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 20, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 19, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 18, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 17, 2013 0.0900 0.0900 0.0900 0.0900 9,200 -0.02(-18.18%)
Jun 14, 2013 0.1050 0.1100 0.1050 0.1100 15,000 +0.01(+15.79%)
Jun 13, 2013 0.1050 0.1050 0.0950 0.0950 56,000 -0.02(-17.39%)
Jun 12, 2013 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Jun 11, 2013 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+4.35%)
Jun 10, 2013 0.1150 0.1150 0.1150 0.1150 20,500 +0.00(+0.00%)
Jun 07, 2013 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Jun 06, 2013 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Jun 05, 2013 0.1100 0.1100 0.1100 0.1100 11,000 +0.03(+37.50%)
Jun 04, 2013 0.0900 0.1000 0.0800 0.0800 50,500 -0.01(-11.11%)
Jun 03, 2013 0.1000 0.1000 0.0900 0.0900 41,000 -0.01(-5.26%)
May 31, 2013 0.0700 0.1000 0.0700 0.0950 519,500 +0.02(+26.67%)
May 30, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 29, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 28, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 27, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 24, 2013 0.0900 0.0900 0.0750 0.0750 19,000 -0.01(-11.76%)
May 23, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 22, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 21, 2013 0.0750 0.0850 0.0750 0.0850 4,000 +0.03(+41.67%)
May 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2013 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 13, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 10, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 09, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 07, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 06, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 03, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 02, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 01, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 30, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 29, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 26, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 25, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 23, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 22, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 19, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 18, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 16, 2013 0.0700 0.0700 0.0700 0.0700 22,500 -0.02(-22.22%)
Apr 15, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 12, 2013 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Apr 11, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 10, 2013 0.0900 0.0900 0.0900 0.0900 15,000 +0.02(+28.57%)
Apr 09, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 05, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 04, 2013 0.0700 0.0700 0.0700 0.0700 4,000 -0.03(-30.00%)
Apr 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2013 0.1000 0.1000 0.1000 0.1000 0 +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.