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 (%)
Aug 31, 2016 0.1400 0.1450 0.1350 0.1450 120,000 +0.00(+3.57%)
Aug 30, 2016 0.1300 0.1500 0.1250 0.1400 688,682 -0.02(-15.15%)
Aug 29, 2016 0.1650 0.1700 0.1550 0.1650 68,235 -0.01(-2.94%)
Aug 26, 2016 0.1650 0.1700 0.1500 0.1700 85,500 +0.02(+9.68%)
Aug 25, 2016 0.1700 0.1700 0.1500 0.1550 199,000 -0.02(-8.82%)
Aug 24, 2016 0.1700 0.1700 0.1700 0.1700 700 +0.00(+0.00%)
Aug 23, 2016 0.1600 0.1700 0.1550 0.1700 176,845 +0.01(+3.03%)
Aug 22, 2016 0.1700 0.1700 0.1650 0.1650 10,700 +0.00(+0.00%)
Aug 19, 2016 0.1700 0.1700 0.1650 0.1650 8,900 +0.00(+0.00%)
Aug 18, 2016 0.1600 0.1650 0.1600 0.1650 27,500 -0.01(-2.94%)
Aug 17, 2016 0.1700 0.1700 0.1600 0.1700 136,070 +0.01(+6.25%)
Aug 16, 2016 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Aug 15, 2016 0.1650 0.1650 0.1550 0.1600 150,330 -0.01(-3.03%)
Aug 12, 2016 0.1750 0.1750 0.1600 0.1650 90,992 -0.01(-8.33%)
Aug 11, 2016 0.1800 0.1800 0.1750 0.1800 27,000 +0.01(+2.86%)
Aug 10, 2016 0.1800 0.1900 0.1750 0.1750 39,850 -0.01(-2.78%)
Aug 09, 2016 0.1650 0.1800 0.1600 0.1800 490,550 +0.02(+16.13%)
Aug 08, 2016 0.1800 0.1800 0.1450 0.1550 317,665 -0.01(-6.06%)
Aug 05, 2016 0.1700 0.1800 0.1650 0.1650 135,950 -0.01(-2.94%)
Aug 04, 2016 0.1900 0.1900 0.1700 0.1700 206,160 -0.01(-5.56%)
Aug 03, 2016 0.1950 0.1950 0.1750 0.1800 356,100 -0.02(-10.00%)
Aug 02, 2016 0.1900 0.2000 0.1900 0.2000 128,600 +0.00(+0.00%)
Jul 29, 2016 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Jul 28, 2016 0.1750 0.1750 0.1700 0.1750 31,500 +0.00(+0.00%)
Jul 27, 2016 0.1700 0.1750 0.1700 0.1750 203,500 +0.00(+2.94%)
Jul 26, 2016 0.1650 0.1750 0.1650 0.1700 33,000 +0.00(+0.00%)
Jul 25, 2016 0.1700 0.1700 0.1650 0.1700 31,500 +0.01(+3.03%)
Jul 22, 2016 0.1700 0.1750 0.1650 0.1650 55,000 -0.01(-2.94%)
Jul 21, 2016 0.1650 0.1800 0.1650 0.1700 119,225 +0.00(+0.00%)
Jul 20, 2016 0.1750 0.1750 0.1650 0.1700 25,400 -0.01(-5.56%)
Jul 19, 2016 0.1650 0.1900 0.1650 0.1800 350,771 +0.01(+9.09%)
Jul 18, 2016 0.1700 0.1700 0.1650 0.1650 92,400 +0.00(+0.00%)
Jul 15, 2016 0.1800 0.1800 0.1600 0.1650 15,716 -0.01(-5.71%)
Jul 14, 2016 0.1800 0.1800 0.1650 0.1750 46,700 +0.01(+6.06%)
Jul 13, 2016 0.1600 0.1650 0.1600 0.1650 189,350 +0.00(+0.00%)
Jul 12, 2016 0.1650 0.1700 0.1600 0.1650 464,700 +0.00(+0.00%)
Jul 11, 2016 0.1750 0.1750 0.1600 0.1650 449,500 -0.01(-2.94%)
Jul 08, 2016 0.1800 0.1800 0.1700 0.1700 112,067 -0.00(-2.86%)
Jul 07, 2016 0.1750 0.1800 0.1700 0.1750 247,000 -0.01(-5.41%)
Jul 05, 2016 0.1900 0.1950 0.1850 0.1850 44,500 -0.01(-2.63%)
Jul 04, 2016 0.1850 0.1950 0.1850 0.1900 132,500 +0.01(+2.70%)
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%)
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.