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 (%)
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%)
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.