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: 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, 2019 0.0350 0.0400 0.0350 0.0400 59,859 +0.00(+0.00%)
Sep 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 25, 2019 0.0350 0.0400 0.0300 0.0400 36,590 +0.00(+0.00%)
Sep 24, 2019 0.0350 0.0400 0.0350 0.0400 41,000 +0.00(+0.00%)
Sep 23, 2019 0.0350 0.0400 0.0300 0.0400 33,000 +0.00(+0.00%)
Sep 20, 2019 0.0350 0.0400 0.0350 0.0400 342,500 +0.00(+0.00%)
Sep 19, 2019 0.0350 0.0400 0.0350 0.0400 399,688 +0.00(+14.29%)
Sep 18, 2019 0.0300 0.0350 0.0300 0.0350 602,250 +0.01(+16.67%)
Sep 17, 2019 0.0300 0.0350 0.0300 0.0300 157,000 -0.01(-14.29%)
Sep 16, 2019 0.0300 0.0350 0.0300 0.0350 65,500 +0.00(+0.00%)
Sep 13, 2019 0.0300 0.0350 0.0300 0.0350 270,000 +0.01(+16.67%)
Sep 12, 2019 0.0300 0.0300 0.0300 0.0300 508,000 +0.00(+20.00%)
Sep 11, 2019 0.0250 0.0250 0.0250 0.0250 721,000 +0.01(+25.00%)
Sep 10, 2019 0.0250 0.0250 0.0200 0.0200 130,000 -0.01(-20.00%)
Sep 09, 2019 0.0250 0.0250 0.0250 0.0250 1,171,000 +0.00(+0.00%)
Sep 06, 2019 0.0250 0.0300 0.0250 0.0250 128,450 -0.00(-16.67%)
Sep 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 03, 2019 0.0250 0.0300 0.0250 0.0300 129,600 +0.00(+20.00%)
Aug 30, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 29, 2019 0.0350 0.0350 0.0300 0.0300 143,000 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0350 0.0300 0.0300 63,000 +0.00(+0.00%)
Aug 27, 2019 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Aug 26, 2019 0.0300 0.0350 0.0300 0.0300 63,200 -0.01(-14.29%)
Aug 23, 2019 0.0300 0.0350 0.0300 0.0350 29,000 +0.00(+0.00%)
Aug 22, 2019 0.0300 0.0350 0.0300 0.0350 254,000 +0.00(+0.00%)
Aug 21, 2019 0.0250 0.0350 0.0250 0.0350 55,000 +0.00(+0.00%)
Aug 20, 2019 0.0300 0.0350 0.0300 0.0350 48,000 +0.00(+0.00%)
Aug 19, 2019 0.0300 0.0350 0.0300 0.0350 17,089 +0.00(+0.00%)
Aug 16, 2019 0.0300 0.0350 0.0300 0.0350 115,000 +0.01(+16.67%)
Aug 15, 2019 0.0300 0.0300 0.0300 0.0300 100,500 +0.00(+0.00%)
Aug 14, 2019 0.0300 0.0300 0.0300 0.0300 2,005,726 -0.01(-14.29%)
Aug 12, 2019 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Aug 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 01, 2019 0.0400 0.0400 0.0350 0.0350 105,000 +0.00(+0.00%)
Jul 31, 2019 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jul 30, 2019 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Jul 29, 2019 0.0350 0.0400 0.0350 0.0400 41,999 +0.00(+0.00%)
Jul 26, 2019 0.0400 0.0400 0.0350 0.0400 100,900 +0.00(+0.00%)
Jul 25, 2019 0.0400 0.0450 0.0350 0.0400 400,421 -0.00(-11.11%)
Jul 24, 2019 0.0400 0.0450 0.0400 0.0450 6,395 +0.00(+0.00%)
Jul 22, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 17, 2019 0.0450 0.0500 0.0450 0.0450 65,000 -0.01(-10.00%)
Jul 16, 2019 0.0450 0.0500 0.0450 0.0500 45,000 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2019 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+0.00%)
Jul 10, 2019 0.0450 0.0500 0.0450 0.0500 15,211 -0.00(-9.09%)
Jul 09, 2019 0.0500 0.0550 0.0450 0.0550 225,540 +0.00(+0.00%)
Jul 08, 2019 0.0450 0.0550 0.0450 0.0550 23,499 +0.00(+0.00%)
Jul 05, 2019 0.0450 0.0550 0.0450 0.0550 11,000 +0.00(+0.00%)
Jul 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
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.