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

Snipp Interactive IN (TSV: SPN )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 26, 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 (%)
Mar 29, 2019 0.0600 0.0650 0.0600 0.0600 35,000 -0.01(-7.69%)
Mar 27, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 26, 2019 0.0600 0.0650 0.0600 0.0650 45,000 +0.00(+0.00%)
Mar 25, 2019 0.0650 0.0650 0.0600 0.0650 12,000 +0.01(+8.33%)
Mar 22, 2019 0.0600 0.0650 0.0600 0.0600 426,300 -0.01(-7.69%)
Mar 21, 2019 0.0650 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
Mar 20, 2019 0.0650 0.0700 0.0600 0.0650 357,500 +0.00(+0.00%)
Mar 19, 2019 0.0650 0.0700 0.0650 0.0650 70,500 -0.01(-7.14%)
Mar 18, 2019 0.0700 0.0700 0.0650 0.0700 44,499 +0.00(+0.00%)
Mar 15, 2019 0.0700 0.0700 0.0650 0.0700 22,000 +0.00(+0.00%)
Mar 14, 2019 0.0750 0.0750 0.0650 0.0700 253,050 +0.00(+0.00%)
Mar 13, 2019 0.0700 0.0750 0.0700 0.0700 133,000 +0.00(+0.00%)
Mar 12, 2019 0.0650 0.0700 0.0650 0.0700 122,950 +0.00(+0.00%)
Mar 11, 2019 0.0700 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
Mar 08, 2019 0.0650 0.0700 0.0650 0.0700 71,500 +0.00(+0.00%)
Mar 07, 2019 0.0650 0.0700 0.0650 0.0700 30,500 +0.00(+0.00%)
Mar 06, 2019 0.0650 0.0700 0.0650 0.0700 4,500 +0.00(+0.00%)
Mar 05, 2019 0.0700 0.0700 0.0700 0.0700 42,008 +0.00(+0.00%)
Mar 04, 2019 0.0700 0.0700 0.0700 0.0700 24,935 +0.00(+0.00%)
Mar 01, 2019 0.0700 0.0700 0.0700 0.0700 187,786 +0.01(+7.69%)
Feb 28, 2019 0.0650 0.0750 0.0650 0.0650 275,180 +0.00(+0.00%)
Feb 27, 2019 0.0650 0.0650 0.0650 0.0650 105,500 +0.00(+0.00%)
Feb 26, 2019 0.0700 0.0700 0.0650 0.0650 206,772 -0.01(-7.14%)
Feb 25, 2019 0.0650 0.0750 0.0650 0.0700 246,596 +0.01(+7.69%)
Feb 22, 2019 0.0650 0.0650 0.0650 0.0650 23,225 +0.00(+0.00%)
Feb 21, 2019 0.0700 0.0700 0.0650 0.0650 24,500 -0.01(-7.14%)
Feb 20, 2019 0.0700 0.0750 0.0700 0.0700 41,800 -0.00(-6.67%)
Feb 19, 2019 0.0700 0.0750 0.0700 0.0750 17,000 +0.00(+7.14%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 14, 2019 0.0700 0.0750 0.0700 0.0700 236,021 +0.00(+0.00%)
Feb 13, 2019 0.0700 0.0700 0.0700 0.0700 287,000 -0.00(-6.67%)
Feb 12, 2019 0.0700 0.0750 0.0700 0.0750 326,500 +0.00(+0.00%)
Feb 11, 2019 0.0700 0.0750 0.0700 0.0750 76,900 +0.00(+7.14%)
Feb 08, 2019 0.0750 0.0750 0.0700 0.0700 14,500 +0.00(+0.00%)
Feb 07, 2019 0.0700 0.0750 0.0700 0.0700 210,600 -0.00(-6.67%)
Feb 06, 2019 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+0.00%)
Feb 05, 2019 0.0750 0.0800 0.0700 0.0750 243,913 -0.01(-6.25%)
Feb 04, 2019 0.0700 0.0800 0.0650 0.0800 463,910 +0.01(+14.29%)
Feb 01, 2019 0.0650 0.0700 0.0650 0.0700 9,575 +0.01(+7.69%)
Jan 31, 2019 0.0650 0.0700 0.0650 0.0650 186,500 +0.00(+0.00%)
Jan 29, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0600 0.0650 26,000 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0650 0.0650 23,000 +0.00(+0.00%)
Jan 24, 2019 0.0650 0.0700 0.0600 0.0650 206,000 +0.00(+0.00%)
Jan 23, 2019 0.0650 0.0650 0.0600 0.0650 131,450 +0.01(+8.33%)
Jan 22, 2019 0.0600 0.0600 0.0600 0.0600 207,538 +0.00(+0.00%)
Jan 21, 2019 0.0600 0.0600 0.0600 0.0600 35,900 +0.00(+0.00%)
Jan 18, 2019 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Jan 17, 2019 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
Jan 16, 2019 0.0550 0.0650 0.0550 0.0650 98,269 +0.01(+8.33%)
Jan 15, 2019 0.0650 0.0650 0.0600 0.0600 51,700 -0.01(-7.69%)
Jan 14, 2019 0.0650 0.0650 0.0600 0.0650 256,015 +0.01(+8.33%)
Jan 11, 2019 0.0650 0.0650 0.0600 0.0600 33,000 -0.01(-7.69%)
Jan 10, 2019 0.0650 0.0650 0.0600 0.0650 41,500 +0.00(+0.00%)
Jan 09, 2019 0.0700 0.0700 0.0650 0.0650 46,297 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0750 0.0600 0.0650 653,325 +0.01(+8.33%)
Jan 07, 2019 0.0550 0.0600 0.0550 0.0600 89,738 +0.00(+9.09%)
Jan 04, 2019 0.0600 0.0600 0.0550 0.0550 131,700 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0550 0.0500 0.0550 174,900 +0.00(+0.00%)
Jan 02, 2019 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+10.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 28, 2018 0.0550 0.0550 0.0500 0.0550 499,108 +0.00(+10.00%)
Dec 27, 2018 0.0500 0.0550 0.0500 0.0500 80,000 -0.00(-9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 21, 2018 0.0550 0.0550 0.0500 0.0500 446,000 -0.00(-9.09%)
Dec 20, 2018 0.0550 0.0600 0.0500 0.0550 1,174,000 +0.00(+10.00%)
Dec 19, 2018 0.0500 0.0550 0.0500 0.0500 101,200 -0.00(-9.09%)
Dec 18, 2018 0.0500 0.0550 0.0500 0.0550 21,000 +0.00(+0.00%)
Dec 17, 2018 0.0550 0.0600 0.0500 0.0550 455,211 +0.00(+10.00%)
Dec 14, 2018 0.0550 0.0550 0.0500 0.0500 67,909 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0550 0.0500 0.0500 85,000 +0.00(+0.00%)
Dec 12, 2018 0.0550 0.0550 0.0500 0.0500 58,300 -0.00(-9.09%)
Dec 11, 2018 0.0550 0.0600 0.0550 0.0550 290,825 +0.00(+10.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Dec 07, 2018 0.0500 0.0550 0.0500 0.0500 52,801 -0.00(-9.09%)
Dec 06, 2018 0.0550 0.0600 0.0550 0.0550 915,293 +0.00(+0.00%)
Dec 05, 2018 0.0550 0.0550 0.0550 0.0550 15,500 -0.00(-8.33%)
Dec 04, 2018 0.0650 0.0750 0.0600 0.0600 1,133,500 +0.00(+0.00%)
Dec 03, 2018 0.0600 0.0600 0.0550 0.0600 395,101 -0.01(-7.69%)
Nov 30, 2018 0.0650 0.0700 0.0650 0.0650 13,000 +0.00(+0.00%)
Nov 29, 2018 0.0650 0.0800 0.0600 0.0650 618,470 +0.00(+0.00%)
Nov 28, 2018 0.0650 0.0650 0.0600 0.0650 438,634 +0.01(+8.33%)
Nov 27, 2018 0.0650 0.0650 0.0600 0.0600 194,300 -0.01(-7.69%)
Nov 23, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 22, 2018 0.0650 0.0650 0.0650 0.0650 13,400 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0700 0.0600 0.0650 190,234 -0.01(-7.14%)
Nov 20, 2018 0.0600 0.0700 0.0600 0.0700 238,250 +0.01(+7.69%)
Nov 19, 2018 0.0700 0.0700 0.0650 0.0650 81,000 -0.01(-7.14%)
Nov 16, 2018 0.0650 0.0700 0.0650 0.0700 18,000 +0.01(+7.69%)
Nov 15, 2018 0.0650 0.0650 0.0650 0.0650 103,400 -0.01(-7.14%)
Nov 14, 2018 0.0700 0.0700 0.0700 0.0700 81,600 +0.00(+0.00%)
Nov 13, 2018 0.0700 0.0750 0.0700 0.0700 72,100 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0750 0.0700 0.0700 46,000 +0.00(+0.00%)
Nov 09, 2018 0.0700 0.0700 0.0700 0.0700 15,500 -0.01(-12.50%)
Nov 08, 2018 0.0700 0.0800 0.0700 0.0800 84,354 +0.00(+0.00%)
Nov 07, 2018 0.0850 0.0850 0.0750 0.0800 227,185 +0.00(+0.00%)
Nov 06, 2018 0.0850 0.0850 0.0800 0.0800 164,274 -0.01(-5.88%)
Nov 05, 2018 0.0800 0.0850 0.0800 0.0850 197,350 +0.01(+6.25%)
Nov 02, 2018 0.0650 0.0800 0.0650 0.0800 763,700 +0.02(+33.33%)
Nov 01, 2018 0.0650 0.0650 0.0600 0.0600 92,940 +0.00(+0.00%)
Oct 31, 2018 0.0600 0.0600 0.0600 0.0600 310,550 +0.00(+0.00%)
Oct 30, 2018 0.0650 0.0650 0.0550 0.0600 759,033 +0.00(+0.00%)
Oct 29, 2018 0.0650 0.0650 0.0600 0.0600 262,895 -0.01(-7.69%)
Oct 26, 2018 0.0650 0.0650 0.0650 0.0650 46,915 +0.00(+0.00%)
Oct 25, 2018 0.0700 0.0700 0.0650 0.0650 58,858 +0.00(+0.00%)
Oct 24, 2018 0.0700 0.0700 0.0650 0.0650 29,500 +0.00(+0.00%)
Oct 23, 2018 0.0700 0.0750 0.0650 0.0650 488,500 -0.01(-7.14%)
Oct 22, 2018 0.0750 0.0750 0.0700 0.0700 244,468 -0.00(-6.67%)
Oct 19, 2018 0.0800 0.0800 0.0750 0.0750 47,650 -0.01(-6.25%)
Oct 18, 2018 0.0750 0.0800 0.0750 0.0800 48,900 +0.01(+6.67%)
Oct 17, 2018 0.0750 0.0800 0.0750 0.0750 212,800 +0.00(+0.00%)
Oct 16, 2018 0.0800 0.0800 0.0750 0.0750 265,025 -0.01(-6.25%)
Oct 15, 2018 0.0750 0.0800 0.0750 0.0800 261,176 +0.01(+6.67%)
Oct 12, 2018 0.0750 0.0800 0.0700 0.0750 649,579 +0.00(+0.00%)
Oct 11, 2018 0.0750 0.0800 0.0700 0.0750 410,904 -0.01(-6.25%)
Oct 10, 2018 0.0800 0.0800 0.0750 0.0800 127,465 +0.00(+0.00%)
Oct 09, 2018 0.0800 0.0850 0.0800 0.0800 111,755 +0.00(+0.00%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2018 0.0850 0.0900 0.0800 0.0800 62,000 -0.01(-5.88%)
Oct 03, 2018 0.0850 0.0850 0.0800 0.0850 232,488 +0.00(+0.00%)
Oct 02, 2018 0.0850 0.0950 0.0800 0.0850 398,980 -0.00(-5.56%)
Oct 01, 2018 0.0900 0.0950 0.0850 0.0900 444,901 +0.00(+0.00%)
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%)
Jul 03, 2018 0.0600 0.0900 0.0600 0.0750 3,140,291 +0.02(+36.36%)
Jun 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 28, 2018 0.0650 0.0700 0.0600 0.0600 490,591 -0.01(-14.29%)
Jun 27, 2018 0.0750 0.0750 0.0700 0.0700 23,100 +0.00(+0.00%)
Jun 26, 2018 0.0750 0.0750 0.0650 0.0700 109,073 +0.00(+0.00%)
Jun 25, 2018 0.0700 0.0750 0.0650 0.0700 132,507 +0.00(+0.00%)
Jun 22, 2018 0.0700 0.0750 0.0700 0.0700 24,500 -0.00(-6.67%)
Jun 21, 2018 0.0700 0.0750 0.0700 0.0750 73,300 +0.00(+0.00%)
Jun 20, 2018 0.0750 0.0750 0.0700 0.0750 129,000 +0.00(+0.00%)
Jun 19, 2018 0.0750 0.0750 0.0750 55,000 +0.00(+0.00%)
Jun 18, 2018 0.0750 0.0750 0.0750 0.0750 13,383 +0.00(+0.00%)
Jun 15, 2018 0.0750 0.0750 0.0750 48,500 +0.00(+0.00%)
Jun 14, 2018 0.0750 0.0800 0.0750 0.0750 102,260 +0.00(+0.00%)
Jun 13, 2018 0.0800 0.0800 0.0750 0.0750 134,600 -0.01(-6.25%)
Jun 12, 2018 0.0800 0.0850 0.0800 0.0800 131,724 +0.00(+0.00%)
Jun 11, 2018 0.0800 0.0850 0.0800 0.0800 166,300 -0.01(-5.88%)
Jun 08, 2018 0.0800 0.0850 0.0800 0.0850 203,520 +0.00(+0.00%)
Jun 07, 2018 0.0850 0.0900 0.0850 0.0850 241,390 +0.00(+0.00%)
Jun 06, 2018 0.0800 0.0850 0.0800 0.0850 483,295 +0.01(+6.25%)
Jun 05, 2018 0.0900 0.0900 0.0750 0.0800 450,623 -0.01(-11.11%)
Jun 04, 2018 0.0850 0.0950 0.0850 0.0900 94,437 +0.00(+0.00%)
Jun 01, 2018 0.0900 0.0950 0.0900 0.0900 24,215 -0.01(-5.26%)
May 31, 2018 0.0950 0.0950 0.0850 0.0950 204,854 +0.00(+0.00%)
May 30, 2018 0.1000 0.1000 0.0950 0.0950 790,550 -0.01(-9.52%)
May 29, 2018 0.1100 0.1100 0.1000 0.1050 105,040 +0.00(+0.00%)
May 28, 2018 0.1100 0.1100 0.1050 0.1050 85,123 -0.01(-4.55%)
May 25, 2018 0.1050 0.1150 0.1050 0.1100 80,451 +0.00(+0.00%)
May 24, 2018 0.1150 0.1150 0.1100 0.1100 105,315 -0.01(-4.35%)
May 23, 2018 0.1050 0.1150 0.1050 0.1150 96,100 +0.01(+9.52%)
May 22, 2018 0.1100 0.1100 0.1000 0.1050 480,274 +0.00(+5.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2018 0.1100 0.1100 0.1000 0.1000 51,650 -0.00(-4.76%)
May 16, 2018 0.1050 0.1050 0.1000 0.1050 192,200 +0.00(+0.00%)
May 15, 2018 0.1100 0.1100 0.1000 0.1050 171,681 -0.01(-4.55%)
May 14, 2018 0.1150 0.1150 0.1050 0.1100 75,176 -0.01(-4.35%)
May 11, 2018 0.1100 0.1150 0.1050 0.1150 149,168 +0.01(+9.52%)
May 10, 2018 0.1050 0.1100 0.1000 0.1050 47,650 -0.01(-4.55%)
May 09, 2018 0.1050 0.1150 0.1050 0.1100 287,561 +0.01(+4.76%)
May 08, 2018 0.1000 0.1100 0.1000 0.1050 121,666 +0.00(+0.00%)
May 07, 2018 0.1050 0.1100 0.1050 0.1050 198,787 +0.00(+0.00%)
May 04, 2018 0.1050 0.1100 0.1000 0.1050 420,320 +0.00(+0.00%)
May 03, 2018 0.1150 0.1150 0.1050 0.1050 141,747 -0.01(-4.55%)
May 02, 2018 0.1250 0.1250 0.1100 0.1100 473,757 -0.01(-4.35%)
May 01, 2018 0.1250 0.1250 0.1150 0.1150 88,400 -0.01(-8.00%)
Apr 30, 2018 0.1250 0.1300 0.1150 0.1250 215,057 +0.00(+0.00%)
Apr 27, 2018 0.1200 0.1250 0.1150 0.1250 94,050 +0.00(+0.00%)
Apr 26, 2018 0.1300 0.1300 0.1200 0.1250 226,948 +0.00(+0.00%)
Apr 25, 2018 0.1250 0.1350 0.1250 0.1250 153,972 -0.01(-3.85%)
Apr 24, 2018 0.1350 0.1400 0.1250 0.1300 387,948 +0.00(+0.00%)
Apr 23, 2018 0.1350 0.1450 0.1300 0.1300 444,693 -0.01(-3.70%)
Apr 20, 2018 0.1300 0.1400 0.1300 0.1350 118,073 +0.01(+3.85%)
Apr 19, 2018 0.1400 0.1400 0.1250 0.1300 826,519 -0.01(-7.14%)
Apr 18, 2018 0.1450 0.1500 0.1350 0.1400 1,021,669 +0.00(+0.00%)
Apr 17, 2018 0.1450 0.1450 0.1350 0.1400 139,854 +0.00(+0.00%)
Apr 16, 2018 0.1450 0.1450 0.1250 0.1400 360,991 -0.00(-3.45%)
Apr 13, 2018 0.1400 0.1450 0.1350 0.1450 1,089,866 +0.00(+3.57%)
Apr 12, 2018 0.1400 0.1450 0.1400 0.1400 244,894 -0.00(-3.45%)
Apr 11, 2018 0.1500 0.1500 0.1400 0.1450 609,996 +0.00(+0.00%)
Apr 10, 2018 0.1550 0.1600 0.1450 0.1450 1,768,075 -0.01(-6.45%)
Apr 09, 2018 0.1450 0.1600 0.1450 0.1550 2,034,525 +0.01(+6.90%)
Apr 06, 2018 0.1400 0.1500 0.1400 0.1450 204,036 -0.01(-3.33%)
Apr 05, 2018 0.1500 0.1500 0.1350 0.1500 1,671,896 +0.01(+11.11%)
Apr 04, 2018 0.1250 0.1400 0.1100 0.1350 969,252 +0.01(+8.00%)
Apr 03, 2018 0.1600 0.1600 0.1250 0.1250 1,641,205 -0.05(-26.47%)
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.