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 (%)
Sep 28, 2018 0.0950 0.0950 0.0850 0.0900 441,575 +0.00(+0.00%)
Sep 27, 2018 0.1000 0.1000 0.0900 0.0900 520,722 +0.00(+0.00%)
Sep 26, 2018 0.1000 0.1000 0.0900 0.0900 405,630 -0.01(-10.00%)
Sep 25, 2018 0.0850 0.1100 0.0800 0.1000 3,239,558 +0.03(+33.33%)
Sep 24, 2018 0.0900 0.0900 0.0750 0.0750 1,502,310 -0.02(-21.05%)
Sep 21, 2018 0.1050 0.1050 0.0900 0.0950 628,437 -0.01(-5.00%)
Sep 20, 2018 0.1050 0.1100 0.0950 0.1000 1,609,320 +0.01(+11.11%)
Sep 19, 2018 0.1200 0.1250 0.0900 0.0900 4,036,849 -0.04(-28.00%)
Sep 18, 2018 0.0850 0.1250 0.0850 0.1250 8,231,475 +0.05(+66.67%)
Sep 17, 2018 0.0700 0.0800 0.0700 0.0750 1,022,633 +0.01(+25.00%)
Sep 14, 2018 0.0600 0.0600 0.0600 0.0600 3,500 -0.01(-14.29%)
Sep 13, 2018 0.0650 0.0700 0.0600 0.0700 1,466,038 +0.01(+16.67%)
Sep 12, 2018 0.0650 0.0650 0.0600 0.0600 30,905 +0.00(+0.00%)
Sep 11, 2018 0.0600 0.0600 0.0600 0.0600 41,100 +0.00(+0.00%)
Sep 10, 2018 0.0600 0.0600 0.0550 0.0600 172,931 -0.01(-7.69%)
Sep 07, 2018 0.0600 0.0650 0.0600 0.0650 21,824 +0.01(+8.33%)
Sep 06, 2018 0.0650 0.0650 0.0600 0.0600 125,122 -0.01(-7.69%)
Sep 05, 2018 0.0600 0.0650 0.0600 0.0650 11,050 +0.00(+0.00%)
Sep 04, 2018 0.0650 0.0700 0.0650 0.0650 309,430 +0.01(+8.33%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 30, 2018 0.0650 0.0650 0.0600 0.0600 33,000 +0.00(+0.00%)
Aug 29, 2018 0.0700 0.0700 0.0600 0.0600 136,515 -0.01(-14.29%)
Aug 28, 2018 0.0700 0.0700 0.0650 0.0700 162,999 +0.00(+0.00%)
Aug 27, 2018 0.0600 0.0700 0.0550 0.0700 599,352 +0.01(+16.67%)
Aug 24, 2018 0.0550 0.0600 0.0550 0.0600 140,000 +0.00(+9.09%)
Aug 23, 2018 0.0600 0.0600 0.0500 0.0550 190,450 -0.00(-8.33%)
Aug 22, 2018 0.0600 0.0600 0.0600 0.0600 25,100 +0.00(+0.00%)
Aug 21, 2018 0.0600 0.0600 0.0550 0.0600 47,832 +0.00(+9.09%)
Aug 20, 2018 0.0550 0.0600 0.0550 0.0550 192,938 +0.00(+0.00%)
Aug 17, 2018 0.0600 0.0600 0.0550 0.0550 134,833 +0.00(+0.00%)
Aug 16, 2018 0.0600 0.0600 0.0550 0.0550 19,200 -0.00(-8.33%)
Aug 15, 2018 0.0600 0.0600 0.0550 0.0600 55,300 +0.00(+0.00%)
Aug 14, 2018 0.0650 0.0650 0.0550 0.0600 397,140 -0.01(-7.69%)
Aug 13, 2018 0.0600 0.0850 0.0550 0.0650 4,100,466 +0.01(+30.00%)
Aug 10, 2018 0.0600 0.0600 0.0500 0.0500 101,250 -0.00(-9.09%)
Aug 09, 2018 0.0600 0.0600 0.0500 0.0550 132,000 +0.00(+0.00%)
Aug 08, 2018 0.0550 0.0550 0.0550 0.0550 313,921 +0.00(+0.00%)
Aug 07, 2018 0.0550 0.0600 0.0550 0.0550 88,302 +0.00(+0.00%)
Aug 03, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 02, 2018 0.0600 0.0600 0.0600 0.0600 2,550 +0.00(+0.00%)
Aug 01, 2018 0.0600 0.0600 0.0600 0.0600 1,358,441 +0.00(+0.00%)
Jul 31, 2018 0.0600 0.0600 0.0600 0.0600 77,010 +0.00(+0.00%)
Jul 30, 2018 0.0600 0.0600 0.0600 0.0600 88,000 +0.00(+0.00%)
Jul 27, 2018 0.0600 0.0650 0.0600 0.0600 96,899 +0.00(+0.00%)
Jul 26, 2018 0.0600 0.0600 0.0600 0.0600 35,300 +0.00(+0.00%)
Jul 25, 2018 0.0600 0.0650 0.0600 0.0600 44,000 -0.01(-7.69%)
Jul 24, 2018 0.0600 0.0650 0.0600 0.0650 179,000 +0.01(+8.33%)
Jul 23, 2018 0.0600 0.0600 0.0600 0.0600 19,450 -0.01(-7.69%)
Jul 19, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 18, 2018 0.0600 0.0600 0.0600 0.0600 52,050 +0.00(+0.00%)
Jul 17, 2018 0.0550 0.0600 0.0550 0.0600 119,374 +0.00(+0.00%)
Jul 16, 2018 0.0700 0.0700 0.0600 0.0600 737,500 -0.01(-7.69%)
Jul 13, 2018 0.0650 0.0650 0.0600 0.0650 39,312 +0.00(+0.00%)
Jul 12, 2018 0.0650 0.0650 0.0650 0.0650 125,900 +0.00(+0.00%)
Jul 11, 2018 0.0700 0.0700 0.0650 0.0650 72,200 -0.01(-7.14%)
Jul 10, 2018 0.0700 0.0750 0.0700 0.0700 269,110 +0.00(+0.00%)
Jul 09, 2018 0.0750 0.0750 0.0650 0.0700 578,890 -0.00(-6.67%)
Jul 06, 2018 0.0750 0.0750 0.0750 0.0750 31,500 +0.00(+0.00%)
Jul 05, 2018 0.0750 0.0850 0.0700 0.0750 1,317,730 +0.00(+0.00%)
Jul 04, 2018 0.0800 0.0800 0.0700 0.0750 638,390 +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.