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

Snipp Interactive IN (TSV: SPN )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 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 (%)
May 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 29, 2019 0.0500 0.0550 0.0500 0.0550 15,000 +0.00(+10.00%)
May 28, 2019 0.0500 0.0500 0.0500 0.0500 16,000 -0.00(-9.09%)
May 27, 2019 0.0550 0.0550 0.0550 0.0550 7,500 +0.00(+0.00%)
May 24, 2019 0.0500 0.0550 0.0500 0.0550 48,365 +0.00(+0.00%)
May 23, 2019 0.0550 0.0550 0.0550 0.0550 32,500 +0.00(+10.00%)
May 22, 2019 0.0500 0.0500 0.0500 25 +0.00(+0.00%)
May 21, 2019 0.0550 0.0550 0.0500 0.0500 533,000 -0.00(-9.09%)
May 17, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 16, 2019 0.0550 0.0600 0.0550 0.0600 32,820 +0.00(+9.09%)
May 15, 2019 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
May 14, 2019 0.0550 0.0600 0.0550 0.0600 90,819 +0.00(+9.09%)
May 13, 2019 0.0550 0.0550 0.0550 0.0550 21,500 -0.00(-8.33%)
May 10, 2019 0.0550 0.0600 0.0550 0.0600 4,040 +0.00(+0.00%)
May 09, 2019 0.0550 0.0600 0.0550 0.0600 44,000 +0.00(+0.00%)
May 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 06, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
May 03, 2019 0.0550 0.0550 0.0500 0.0550 91,296 +0.00(+0.00%)
May 02, 2019 0.0600 0.0600 0.0500 0.0550 251,500 -0.01(-15.38%)
May 01, 2019 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
Apr 30, 2019 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Apr 29, 2019 0.0600 0.0700 0.0600 0.0650 154,000 -0.01(-7.14%)
Apr 26, 2019 0.0700 0.0700 0.0650 0.0700 56,400 +0.01(+7.69%)
Apr 25, 2019 0.0600 0.0650 0.0600 0.0650 78,400 +0.00(+0.00%)
Apr 24, 2019 0.0600 0.0650 0.0600 0.0650 105,873 +0.01(+8.33%)
Apr 23, 2019 0.0600 0.0600 0.0600 0.0600 18,200 +0.00(+0.00%)
Apr 22, 2019 0.0600 0.0600 0.0600 0.0600 14,025 +0.00(+0.00%)
Apr 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2019 0.0600 0.0600 0.0600 0.0600 70,059 +0.00(+0.00%)
Apr 16, 2019 0.0600 0.0600 0.0600 0.0600 12,000 -0.01(-7.69%)
Apr 15, 2019 0.0600 0.0650 0.0600 0.0650 255,000 +0.01(+8.33%)
Apr 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 10, 2019 0.0600 0.0650 0.0600 0.0650 109,500 +0.01(+8.33%)
Apr 09, 2019 0.0600 0.0650 0.0600 0.0600 31,000 -0.01(-7.69%)
Apr 08, 2019 0.0600 0.0650 0.0600 0.0650 171,500 +0.01(+8.33%)
Apr 04, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 03, 2019 0.0650 0.0650 0.0600 0.0650 22,800 +0.00(+0.00%)
Apr 02, 2019 0.0600 0.0650 0.0600 0.0650 28,000 +0.01(+8.33%)
Apr 01, 2019 0.0600 0.0650 0.0600 0.0600 69,000 +0.00(+0.00%)
Mar 29, 2019 0.0600 0.0650 0.0600 0.0600 35,000 -0.01(-7.69%)
Mar 27, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 26, 2019 0.0600 0.0650 0.0600 0.0650 45,000 +0.00(+0.00%)
Mar 25, 2019 0.0650 0.0650 0.0600 0.0650 12,000 +0.01(+8.33%)
Mar 22, 2019 0.0600 0.0650 0.0600 0.0600 426,300 -0.01(-7.69%)
Mar 21, 2019 0.0650 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
Mar 20, 2019 0.0650 0.0700 0.0600 0.0650 357,500 +0.00(+0.00%)
Mar 19, 2019 0.0650 0.0700 0.0650 0.0650 70,500 -0.01(-7.14%)
Mar 18, 2019 0.0700 0.0700 0.0650 0.0700 44,499 +0.00(+0.00%)
Mar 15, 2019 0.0700 0.0700 0.0650 0.0700 22,000 +0.00(+0.00%)
Mar 14, 2019 0.0750 0.0750 0.0650 0.0700 253,050 +0.00(+0.00%)
Mar 13, 2019 0.0700 0.0750 0.0700 0.0700 133,000 +0.00(+0.00%)
Mar 12, 2019 0.0650 0.0700 0.0650 0.0700 122,950 +0.00(+0.00%)
Mar 11, 2019 0.0700 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
Mar 08, 2019 0.0650 0.0700 0.0650 0.0700 71,500 +0.00(+0.00%)
Mar 07, 2019 0.0650 0.0700 0.0650 0.0700 30,500 +0.00(+0.00%)
Mar 06, 2019 0.0650 0.0700 0.0650 0.0700 4,500 +0.00(+0.00%)
Mar 05, 2019 0.0700 0.0700 0.0700 0.0700 42,008 +0.00(+0.00%)
Mar 04, 2019 0.0700 0.0700 0.0700 0.0700 24,935 +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.