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: 10:56 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 (%)
Jun 30, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jun 29, 2016 0.1750 0.1800 0.1700 0.1800 53,000 +0.01(+2.86%)
Jun 28, 2016 0.1750 0.1850 0.1650 0.1750 328,828 +0.00(+0.00%)
Jun 27, 2016 0.1900 0.1900 0.1750 0.1750 138,500 -0.01(-2.78%)
Jun 24, 2016 0.1800 0.1900 0.1800 0.1800 122,675 -0.01(-2.70%)
Jun 23, 2016 0.1850 0.1950 0.1850 0.1850 232,600 -0.01(-2.63%)
Jun 22, 2016 0.1950 0.2000 0.1800 0.1900 316,800 -0.01(-2.56%)
Jun 21, 2016 0.2000 0.2000 0.1950 0.1950 108,239 -0.01(-2.50%)
Jun 20, 2016 0.2000 0.2000 0.1950 0.2000 238,687 -0.01(-4.76%)
Jun 17, 2016 0.2150 0.2150 0.2100 0.2100 88,500 +0.00(+0.00%)
Jun 16, 2016 0.2050 0.2100 0.2050 0.2100 73,500 +0.01(+5.00%)
Jun 15, 2016 0.2000 0.2000 0.2000 0.2000 56,100 +0.00(+0.00%)
Jun 14, 2016 0.2000 0.2050 0.1950 0.2000 58,000 +0.01(+2.56%)
Jun 13, 2016 0.2000 0.2150 0.1950 0.1950 327,700 -0.01(-2.50%)
Jun 10, 2016 0.2200 0.2200 0.2000 0.2000 280,500 -0.02(-9.09%)
Jun 09, 2016 0.2100 0.2250 0.2100 0.2200 196,350 +0.01(+2.33%)
Jun 08, 2016 0.2050 0.2150 0.2050 0.2150 152,230 +0.01(+7.50%)
Jun 07, 2016 0.2100 0.2150 0.2000 0.2000 133,333 -0.01(-4.76%)
Jun 06, 2016 0.2150 0.2200 0.2050 0.2100 105,800 -0.02(-8.70%)
Jun 03, 2016 0.2300 0.2350 0.2000 0.2300 555,427 -0.01(-4.17%)
Jun 02, 2016 0.1950 0.2400 0.1950 0.2400 666,083 +0.04(+17.07%)
Jun 01, 2016 0.2350 0.2400 0.1800 0.2050 1,013,765 -0.04(-16.33%)
May 31, 2016 0.2650 0.2700 0.2300 0.2450 797,961 -0.05(-18.33%)
May 30, 2016 0.2850 0.3000 0.2800 0.3000 63,300 +0.01(+3.45%)
May 27, 2016 0.2950 0.2950 0.2850 0.2900 165,650 +0.01(+3.57%)
May 26, 2016 0.2550 0.2850 0.2550 0.2800 537,000 +0.03(+9.80%)
May 25, 2016 0.2500 0.2550 0.2500 0.2550 42,500 -0.01(-1.92%)
May 24, 2016 0.2700 0.2700 0.2500 0.2600 154,300 -0.01(-3.70%)
May 20, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 19, 2016 0.2850 0.2850 0.2700 0.2700 174,256 -0.01(-3.57%)
May 18, 2016 0.2800 0.2950 0.2750 0.2800 115,000 -0.00(-1.75%)
May 17, 2016 0.3000 0.3000 0.2800 0.2850 109,500 -0.02(-5.00%)
May 16, 2016 0.3000 0.3050 0.2900 0.3000 78,000 +0.00(+0.00%)
May 13, 2016 0.2900 0.3000 0.2900 0.3000 36,000 +0.00(+0.00%)
May 12, 2016 0.2900 0.3000 0.2750 0.3000 176,012 +0.00(+0.00%)
May 11, 2016 0.3000 0.3000 0.2900 0.3000 161,500 +0.00(+0.00%)
May 10, 2016 0.2900 0.3000 0.2850 0.3000 121,500 +0.00(+0.00%)
May 09, 2016 0.3000 0.3000 0.2900 0.3000 64,230 -0.01(-1.64%)
May 06, 2016 0.2950 0.3050 0.2950 0.3050 28,000 +0.00(+0.00%)
May 05, 2016 0.3000 0.3050 0.2950 0.3050 81,150 +0.00(+0.00%)
May 04, 2016 0.3050 0.3050 0.2950 0.3050 102,600 +0.01(+1.67%)
May 03, 2016 0.3100 0.3100 0.2950 0.3000 227,575 -0.01(-1.64%)
May 02, 2016 0.3150 0.3300 0.3000 0.3050 540,028 -0.01(-3.17%)
Apr 29, 2016 0.3300 0.3450 0.3100 0.3150 501,175 -0.03(-7.35%)
Apr 28, 2016 0.3250 0.3600 0.3200 0.3400 530,965 +0.02(+4.62%)
Apr 27, 2016 0.3300 0.3300 0.3100 0.3250 628,069 -0.01(-1.52%)
Apr 26, 2016 0.3200 0.3300 0.3150 0.3300 72,000 +0.00(+0.00%)
Apr 25, 2016 0.3300 0.3400 0.3150 0.3300 154,500 +0.01(+1.54%)
Apr 22, 2016 0.3200 0.3250 0.3100 0.3250 254,200 +0.01(+1.56%)
Apr 21, 2016 0.3400 0.3750 0.3150 0.3200 387,100 -0.01(-3.03%)
Apr 20, 2016 0.3000 0.3400 0.2850 0.3300 809,089 +0.04(+11.86%)
Apr 19, 2016 0.2950 0.3000 0.2900 0.2950 8,000 +0.01(+1.72%)
Apr 18, 2016 0.3000 0.3050 0.2900 0.2900 144,450 -0.01(-3.33%)
Apr 15, 2016 0.2950 0.3050 0.2950 0.3000 18,006 +0.00(+0.00%)
Apr 14, 2016 0.3000 0.3050 0.3000 0.3000 41,600 -0.01(-3.23%)
Apr 13, 2016 0.3000 0.3100 0.3000 0.3100 52,500 +0.00(+0.00%)
Apr 12, 2016 0.3000 0.3100 0.3000 0.3100 37,800 +0.00(+0.00%)
Apr 11, 2016 0.3000 0.3100 0.2900 0.3100 222,725 +0.02(+5.08%)
Apr 08, 2016 0.2950 0.3000 0.2900 0.2950 37,000 -0.01(-1.67%)
Apr 07, 2016 0.3000 0.3000 0.2900 0.3000 46,000 +0.01(+1.69%)
Apr 06, 2016 0.3000 0.3000 0.2900 0.2950 10,500 +0.01(+1.72%)
Apr 05, 2016 0.2950 0.3150 0.2900 0.2900 27,000 -0.01(-3.33%)
Apr 04, 2016 0.3200 0.3200 0.2900 0.3000 89,800 -0.01(-1.64%)
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.