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: 3:59 PM EDT, Apr 19, 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%)
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.