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 31, 2023 0.1200 0.1250 0.1200 0.1250 50,000 +0.00(+0.00%)
May 30, 2023 0.1200 0.1300 0.1100 0.1250 597,656 +0.01(+13.64%)
May 26, 2023 0.1100 0 -0.01(-8.33%)
May 25, 2023 0.1200 0.1200 0.1200 0.1200 1,352 +0.00(+0.00%)
May 24, 2023 0.1100 0.1200 0.1100 0.1200 64,595 +0.01(+9.09%)
May 23, 2023 0.1100 0.1100 0.1100 0.1100 154,074 +0.01(+4.76%)
May 19, 2023 0.1050 0 +0.01(+10.53%)
May 18, 2023 0.0950 0.0950 0.0950 0.0950 54,000 -0.01(-5.00%)
May 17, 2023 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
May 16, 2023 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+5.00%)
May 15, 2023 0.1000 0.1050 0.1000 0.1000 178,000 -0.00(-4.76%)
May 12, 2023 0.0950 0.1050 0.0950 0.1050 6,500 +0.00(+0.00%)
May 11, 2023 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+0.00%)
May 10, 2023 0.1000 0.1050 0.1000 0.1050 50,000 +0.01(+10.53%)
May 08, 2023 0.0950 0 -0.01(-5.00%)
May 05, 2023 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
May 04, 2023 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+11.11%)
May 03, 2023 0.0900 0.0900 0.0900 0.0900 17,200 -0.01(-5.26%)
May 02, 2023 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+11.76%)
May 01, 2023 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-10.53%)
Apr 28, 2023 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Apr 27, 2023 0.0900 0.0900 0.0900 0.0900 26,700 +0.00(+0.00%)
Apr 26, 2023 0.0850 0.0950 0.0850 0.0900 284,000 +0.00(+0.00%)
Apr 25, 2023 0.0900 0.0900 0.0850 0.0900 82,500 +0.00(+0.00%)
Apr 24, 2023 0.0850 0.0900 0.0850 0.0900 167,863 +0.00(+0.00%)
Apr 21, 2023 0.0950 0.0950 0.0900 0.0900 44,500 -0.01(-5.26%)
Apr 20, 2023 0.0950 0.1000 0.0800 0.0950 1,166,576 -0.01(-5.00%)
Apr 19, 2023 0.1000 0.1000 0.0950 0.1000 171,170 +0.00(+0.00%)
Apr 18, 2023 0.1000 0.1000 0.1000 0.1000 189,150 -0.00(-4.76%)
Apr 17, 2023 0.1050 0.1050 0.1050 0.1050 82,619 +0.00(+5.00%)
Apr 14, 2023 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Apr 13, 2023 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+5.00%)
Apr 12, 2023 0.1000 0.1000 0.1000 0.1000 22,000 -0.00(-4.76%)
Apr 11, 2023 0.1050 0.1050 0.1050 0.1050 25,500 -0.01(-4.55%)
Apr 10, 2023 0.1100 0.1100 0.1100 0.1100 5,502 +0.00(+0.00%)
Apr 06, 2023 0.1100 0 +0.00(+0.00%)
Apr 04, 2023 0.1100 1 -0.01(-4.35%)
Mar 31, 2023 0.1150 92 +0.01(+9.52%)
Mar 30, 2023 0.1050 0.1050 0.1000 0.1050 143,000 +0.00(+0.00%)
Mar 29, 2023 0.1000 0.1100 0.1000 0.1050 121,500 +0.00(+5.00%)
Mar 28, 2023 0.1000 0.1000 0.0900 0.1000 331,106 +0.00(+0.00%)
Mar 27, 2023 0.1100 0.1100 0.1000 0.1000 176,500 -0.01(-9.09%)
Mar 24, 2023 0.1050 0.1100 0.1050 0.1100 50,931 +0.00(+0.00%)
Mar 23, 2023 0.1100 0.1100 0.1100 0.1100 15,500 +0.00(+0.00%)
Mar 22, 2023 0.1100 0.1100 0.1050 0.1100 36,500 +0.01(+4.76%)
Mar 21, 2023 0.1050 0.1050 0.1050 0.1050 5,500 +0.00(+5.00%)
Mar 20, 2023 0.1050 0.1050 0.1000 0.1000 181,005 -0.01(-9.09%)
Mar 17, 2023 0.1150 0.1150 0.1100 0.1100 56,709 +0.00(+0.00%)
Mar 16, 2023 0.1100 0.1100 0.1100 0.1100 2,020 +0.01(+4.76%)
Mar 15, 2023 0.1100 0.1100 0.1050 0.1050 69,500 -0.01(-8.70%)
Mar 14, 2023 0.1150 0.1150 0.1150 0.1150 1,800 +0.00(+0.00%)
Mar 13, 2023 0.1150 0.1150 0.1150 0.1150 19,624 +0.00(+0.00%)
Mar 10, 2023 0.1150 0.1150 0.1150 0.1150 101,000 -0.00(-4.17%)
Mar 09, 2023 0.1150 0.1200 0.1150 0.1200 75,000 +0.00(+4.35%)
Mar 08, 2023 0.1150 0.1200 0.1100 0.1150 319,600 -0.00(-4.17%)
Mar 07, 2023 0.1150 0.1200 0.1150 0.1200 308,500 +0.00(+0.00%)
Mar 06, 2023 0.1200 0.1200 0.1200 0.1200 14,500 +0.00(+0.00%)
Mar 03, 2023 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Mar 02, 2023 0.1200 0.1200 0.1200 0.1200 53,000 +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.