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

Snipp Interactive IN (TSV: SPN )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 7, 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, 2012 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Sep 27, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 26, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 25, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 24, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 21, 2012 0.1750 0.1750 0.1750 0.1750 12,000 -0.03(-12.50%)
Sep 20, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 19, 2012 0.1850 0.2000 0.1850 0.2000 91,067 +0.02(+11.11%)
Sep 18, 2012 0.1800 0.1800 0.1800 0.1800 25,000 -0.01(-2.70%)
Sep 17, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 14, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 13, 2012 0.1850 0.1850 0.1850 0.1850 10,000 +0.01(+2.78%)
Sep 12, 2012 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-5.26%)
Sep 11, 2012 0.2000 0.2000 0.1900 0.1900 3,500 -0.02(-9.52%)
Sep 10, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 07, 2012 0.2050 0.2100 0.2050 0.2100 7,000 +0.02(+10.53%)
Sep 06, 2012 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
Sep 05, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 04, 2012 0.2000 0.2000 0.1850 0.1900 110,650 -0.01(-5.00%)
Aug 31, 2012 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Aug 30, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 29, 2012 0.2000 0.2200 0.2000 0.2200 23,000 +0.03(+15.79%)
Aug 27, 2012 0.1950 0.2000 0.1850 0.1900 65,200 -0.03(-13.64%)
Aug 24, 2012 0.2000 0.2200 0.2000 0.2200 56,500 +0.03(+15.79%)
Aug 23, 2012 0.1900 0.2000 0.1900 0.1900 30,040 -0.01(-5.00%)
Aug 22, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 21, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 20, 2012 0.2000 0.2000 0.2000 0.2000 50,000 +0.03(+17.65%)
Aug 17, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 16, 2012 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.56%)
Aug 15, 2012 0.1700 0.1800 0.1700 0.1800 20,000 +0.01(+2.86%)
Aug 14, 2012 0.1700 0.1750 0.1700 0.1750 13,000 -0.01(-2.78%)
Aug 13, 2012 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Aug 11, 2012 0.1700 0.1700 0.1700 0.1700 14,500 +0.00(+0.00%)
Aug 10, 2012 0.1700 0.1700 0.1700 0.1700 14,500 +0.00(+0.00%)
Aug 09, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 08, 2012 0.1700 0.1750 0.1700 0.1700 24,500 +0.01(+6.25%)
Aug 07, 2012 0.2000 0.2000 0.1600 0.1600 70,100 -0.05(-23.81%)
Aug 03, 2012 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 02, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 01, 2012 0.2000 0.2000 0.2000 0.2000 55,000 +0.01(+2.56%)
Jul 31, 2012 0.1900 0.2000 0.1900 0.1950 45,000 +0.02(+8.33%)
Jul 30, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 27, 2012 0.1800 0.1800 0.1800 0.1800 56,200 -0.02(-10.00%)
Jul 26, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jul 25, 2012 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+8.11%)
Jul 24, 2012 0.1850 0.1850 0.1850 0.1850 34,500 +0.00(+0.00%)
Jul 23, 2012 0.1850 0.1850 0.1850 0.1850 5,000 -0.02(-7.50%)
Jul 20, 2012 0.2000 0.2400 0.2000 0.2000 109,500 +0.01(+2.56%)
Jul 19, 2012 0.1800 0.2000 0.1800 0.1950 166,750 +0.02(+11.43%)
Jul 18, 2012 0.1700 0.1800 0.1600 0.1750 253,500 +0.01(+6.06%)
Jul 17, 2012 0.1750 0.1750 0.1500 0.1650 275,725 -0.01(-8.33%)
Jul 16, 2012 0.1600 0.1800 0.1600 0.1800 390,975 +0.02(+12.50%)
Jul 13, 2012 0.1500 0.1600 0.1500 0.1600 148,000 +0.02(+14.29%)
Jul 12, 2012 0.1400 0.1400 0.1400 0.1400 282,000 +0.02(+12.00%)
Jul 11, 2012 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 10, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 09, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 06, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 05, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 04, 2012 0.1250 0.1250 0.1250 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.