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

Snipp Interactive IN (TSV: SPN )

0.1100 UNCHANGED
Last Price Updated: 3:52 PM EDT, May 23, 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 (%)
Sep 30, 2014 0.3250 0.3450 0.3100 0.3100 157,220 -0.02(-4.62%)
Sep 29, 2014 0.3400 0.3400 0.3200 0.3250 63,200 +0.01(+1.56%)
Sep 26, 2014 0.3200 0.3300 0.3200 0.3200 83,900 +0.00(+0.00%)
Sep 25, 2014 0.3400 0.3400 0.3000 0.3200 161,500 -0.02(-7.25%)
Sep 24, 2014 0.3150 0.3750 0.3150 0.3450 339,526 +0.04(+15.00%)
Sep 23, 2014 0.2900 0.3000 0.2800 0.3000 256,500 +0.00(+0.00%)
Sep 22, 2014 0.3000 0.3000 0.2950 0.3000 52,300 +0.00(+0.00%)
Sep 19, 2014 0.3000 0.3100 0.2950 0.3000 105,850 +0.00(+0.00%)
Sep 18, 2014 0.2650 0.3000 0.2650 0.3000 159,886 +0.02(+7.14%)
Sep 17, 2014 0.2650 0.2800 0.2650 0.2800 74,000 +0.03(+12.00%)
Sep 16, 2014 0.2500 0.2550 0.2500 0.2500 62,500 -0.02(-7.41%)
Sep 15, 2014 0.2700 0.2500 0.2700 87,000 +0.03(+10.20%)
Sep 12, 2014 0.2450 0.2450 0.2450 0.2450 87,000 +0.01(+2.08%)
Sep 11, 2014 0.2600 0.2600 0.2400 0.2400 129,500 -0.01(-4.00%)
Sep 10, 2014 0.2450 0.2700 0.2450 0.2500 222,000 -0.01(-3.85%)
Sep 09, 2014 0.2600 0.2600 0.2400 0.2600 262,000 -0.01(-3.70%)
Sep 08, 2014 0.2950 0.2950 0.2700 0.2700 553,000 -0.01(-5.26%)
Sep 05, 2014 0.2750 0.3000 0.2750 0.2850 182,500 +0.01(+3.64%)
Sep 04, 2014 0.2800 0.2800 0.2750 0.2750 111,000 -0.01(-1.79%)
Sep 03, 2014 0.2450 0.3000 0.2450 0.2800 322,970 +0.04(+16.67%)
Sep 02, 2014 0.2400 0.2400 0.2200 0.2400 404,000 +0.00(+0.00%)
Aug 29, 2014 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 28, 2014 0.2150 0.2300 0.2150 0.2300 254,500 +0.01(+4.55%)
Aug 27, 2014 0.2150 0.2200 0.2150 0.2200 27,000 +0.00(+0.00%)
Aug 26, 2014 0.2200 0.2200 0.2200 0.2200 65,000 +0.00(+0.00%)
Aug 25, 2014 0.2200 0.2200 0.2200 65,000 +0.01(+4.76%)
Aug 22, 2014 0.2100 0.2100 100,500 -0.02(-8.70%)
Aug 21, 2014 0.2300 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Aug 20, 2014 0.2150 0.2150 0.2150 0.2150 10,000 -0.01(-2.27%)
Aug 19, 2014 0.2100 0.2200 0.2100 0.2200 151,500 +0.01(+4.76%)
Aug 18, 2014 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+5.00%)
Aug 15, 2014 0.2200 0.2200 0.2000 0.2000 117,180 -0.02(-9.09%)
Aug 14, 2014 0.2100 0.2200 0.2100 0.2200 110,000 +0.03(+15.79%)
Aug 13, 2014 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Aug 08, 2014 0.1850 0 -0.02(-7.50%)
Aug 07, 2014 0.1900 0.2000 0.1900 0.2000 10,500 +0.01(+5.26%)
Aug 06, 2014 0.1900 0.1900 0.1900 0.1900 9,200 +0.00(+0.00%)
Aug 05, 2014 0.1900 0.1900 0.1900 0.1900 18,000 +0.01(+2.70%)
Jul 31, 2014 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jul 30, 2014 0.1950 0.1950 0.1800 0.1800 54,500 -0.01(-2.70%)
Jul 29, 2014 0.1850 0.1850 0.1800 0.1850 86,000 +0.00(+0.00%)
Jul 28, 2014 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Jul 24, 2014 0.1850 0 +0.00(+0.00%)
Jul 23, 2014 0.1900 0.1900 0.1850 0.1850 61,000 +0.00(+0.00%)
Jul 22, 2014 0.1900 0.1900 0.1850 0.1850 20,500 -0.01(-2.63%)
Jul 21, 2014 0.2000 0.2000 0.1900 0.1900 121,000 +0.00(+0.00%)
Jul 18, 2014 0.1900 0.2000 0.1900 0.1900 145,055 +0.01(+2.70%)
Jul 17, 2014 0.1850 0.1850 0.1850 0.1850 30,000 +0.00(+0.00%)
Jul 16, 2014 0.1800 0.1850 0.1800 0.1850 55,500 -0.01(-2.63%)
Jul 15, 2014 0.1600 0.1950 0.1600 0.1900 421,000 +0.03(+18.75%)
Jul 14, 2014 0.1600 0.1600 0.1600 0.1600 65,000 +0.00(+0.00%)
Jul 11, 2014 0.1600 0.1600 0.1500 0.1600 27,700 +0.01(+3.23%)
Jul 10, 2014 0.1650 0.1650 0.1500 0.1550 87,000 +0.00(+0.00%)
Jul 09, 2014 0.1650 0.1650 0.1550 0.1550 144,000 -0.02(-8.82%)
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.