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

Snipp Interactive IN (TSV: SPN )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 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 (%)
Jul 17, 2023 0.1300 0 -0.02(-13.33%)
Jul 14, 2023 0.1400 0.1500 0.1350 0.1500 198,000 +0.00(+0.00%)
Jul 13, 2023 0.1450 0.1500 0.1450 0.1500 73,120 +0.01(+3.45%)
Jul 12, 2023 0.1450 0.1450 0.1450 0.1450 11,000 +0.01(+7.41%)
Jul 11, 2023 0.1350 0.1350 0.1350 0.1350 15,145 -0.01(-10.00%)
Jul 10, 2023 0.1550 0.1550 0.1500 0.1500 54,500 +0.00(+0.00%)
Jul 07, 2023 0.1450 0.1500 0.1450 0.1500 8,020 +0.01(+3.45%)
Jul 06, 2023 0.1350 0.1450 0.1350 0.1450 42,500 +0.00(+3.57%)
Jul 05, 2023 0.1400 0.1500 0.1300 0.1400 292,625 -0.01(-6.67%)
Jul 04, 2023 0.1500 0.1500 0.1500 0.1500 23,000 -0.01(-6.25%)
Jun 30, 2023 0.1600 0 +0.00(+0.00%)
Jun 29, 2023 0.1550 0.1600 0.1500 0.1600 50,610 +0.01(+3.23%)
Jun 27, 2023 0.1550 125 +0.00(+0.00%)
Jun 26, 2023 0.1550 0.1600 0.1550 0.1550 163,750 -0.02(-8.82%)
Jun 21, 2023 0.1700 0 +0.00(+0.00%)
Jun 20, 2023 0.1650 0.1700 0.1650 0.1700 75,500 +0.01(+3.03%)
Jun 16, 2023 0.1650 0 +0.00(+0.00%)
Jun 15, 2023 0.1650 0.1650 0.1650 0.1650 9,000 +0.07(+73.68%)
May 08, 2023 0.0950 0.0950 0.0900 0.0950 50,821 -0.01(-5.00%)
May 05, 2023 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
May 04, 2023 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+11.11%)
May 03, 2023 0.0900 0.0900 0.0900 0.0900 17,200 -0.01(-5.26%)
May 02, 2023 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+11.76%)
May 01, 2023 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-10.53%)
Apr 28, 2023 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Apr 27, 2023 0.0900 0.0900 0.0900 0.0900 26,700 +0.00(+0.00%)
Apr 26, 2023 0.0850 0.0950 0.0850 0.0900 284,000 +0.00(+0.00%)
Apr 25, 2023 0.0900 0.0900 0.0850 0.0900 82,500 +0.00(+0.00%)
Apr 24, 2023 0.0850 0.0900 0.0850 0.0900 167,863 +0.00(+0.00%)
Apr 21, 2023 0.0950 0.0950 0.0900 0.0900 44,500 -0.01(-5.26%)
Apr 20, 2023 0.0950 0.1000 0.0800 0.0950 1,166,576 -0.01(-5.00%)
Apr 19, 2023 0.1000 0.1000 0.0950 0.1000 171,170 +0.00(+0.00%)
Apr 18, 2023 0.1000 0.1000 0.1000 0.1000 189,150 -0.00(-4.76%)
Apr 17, 2023 0.1050 0.1050 0.1050 0.1050 82,619 +0.00(+5.00%)
Apr 14, 2023 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Apr 13, 2023 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+5.00%)
Apr 12, 2023 0.1000 0.1000 0.1000 0.1000 22,000 -0.00(-4.76%)
Apr 11, 2023 0.1050 0.1050 0.1050 0.1050 25,500 -0.01(-4.55%)
Apr 10, 2023 0.1100 0.1100 0.1100 0.1100 5,502 +0.00(+0.00%)
Apr 06, 2023 0.1100 0 +0.00(+0.00%)
Apr 04, 2023 0.1100 1 -0.01(-4.35%)
Mar 31, 2023 0.1150 92 +0.01(+9.52%)
Mar 30, 2023 0.1050 0.1050 0.1000 0.1050 143,000 +0.00(+0.00%)
Mar 29, 2023 0.1000 0.1100 0.1000 0.1050 121,500 +0.00(+5.00%)
Mar 28, 2023 0.1000 0.1000 0.0900 0.1000 331,106 +0.00(+0.00%)
Mar 27, 2023 0.1100 0.1100 0.1000 0.1000 176,500 -0.01(-9.09%)
Mar 24, 2023 0.1050 0.1100 0.1050 0.1100 50,931 +0.00(+0.00%)
Mar 23, 2023 0.1100 0.1100 0.1100 0.1100 15,500 +0.00(+0.00%)
Mar 22, 2023 0.1100 0.1100 0.1050 0.1100 36,500 +0.01(+4.76%)
Mar 21, 2023 0.1050 0.1050 0.1050 0.1050 5,500 +0.00(+5.00%)
Mar 20, 2023 0.1050 0.1050 0.1000 0.1000 181,005 -0.01(-9.09%)
Mar 17, 2023 0.1150 0.1150 0.1100 0.1100 56,709 +0.00(+0.00%)
Mar 16, 2023 0.1100 0.1100 0.1100 0.1100 2,020 +0.01(+4.76%)
Mar 15, 2023 0.1100 0.1100 0.1050 0.1050 69,500 -0.01(-8.70%)
Mar 14, 2023 0.1150 0.1150 0.1150 0.1150 1,800 +0.00(+0.00%)
Mar 13, 2023 0.1150 0.1150 0.1150 0.1150 19,624 +0.00(+0.00%)
Mar 10, 2023 0.1150 0.1150 0.1150 0.1150 101,000 -0.00(-4.17%)
Mar 09, 2023 0.1150 0.1200 0.1150 0.1200 75,000 +0.00(+4.35%)
Mar 08, 2023 0.1150 0.1200 0.1100 0.1150 319,600 -0.00(-4.17%)
Mar 07, 2023 0.1150 0.1200 0.1150 0.1200 308,500 +0.00(+0.00%)
Mar 06, 2023 0.1200 0.1200 0.1200 0.1200 14,500 +0.00(+0.00%)
Mar 03, 2023 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Mar 02, 2023 0.1200 0.1200 0.1200 0.1200 53,000 +0.00(+0.00%)
Mar 01, 2023 0.1200 0.1600 0.1200 0.1200 566,900 -0.01(-4.00%)
Feb 28, 2023 0.1200 0.1250 0.1200 0.1250 12,250 +0.01(+4.17%)
Feb 27, 2023 0.1200 0.1200 0.1200 0.1200 40,050 -0.01(-4.00%)
Feb 24, 2023 0.1250 0.1250 0.1200 0.1250 24,000 +0.00(+0.00%)
Feb 23, 2023 0.1300 0.1300 0.1150 0.1250 357,000 -0.01(-3.85%)
Feb 21, 2023 0.1300 0 -0.01(-3.70%)
Feb 15, 2023 0.1350 0 -0.01(-3.57%)
Feb 14, 2023 0.1300 0.1400 0.1300 0.1400 76,500 +0.01(+7.69%)
Feb 13, 2023 0.1300 0.1300 0.1300 0.1300 3,750 -0.01(-7.14%)
Feb 10, 2023 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Feb 09, 2023 0.1300 0.1450 0.1300 0.1400 221,358 +0.02(+12.00%)
Feb 08, 2023 0.1300 0.1300 0.1200 0.1250 117,500 +0.00(+0.00%)
Feb 07, 2023 0.1350 0.1350 0.1250 0.1250 64,930 -0.01(-7.41%)
Feb 06, 2023 0.1350 0.1350 0.1350 0.1350 62,500 +0.00(+0.00%)
Feb 03, 2023 0.1400 0.1400 0.1350 0.1350 16,500 -0.01(-3.57%)
Feb 02, 2023 0.1450 0.1450 0.1350 0.1400 39,500 +0.00(+0.00%)
Jan 31, 2023 0.1400 49 -0.00(-3.45%)
Jan 30, 2023 0.1450 0.1450 0.1450 0.1450 26,535 +0.00(+3.57%)
Jan 27, 2023 0.1500 0.1500 0.1400 0.1400 106,927 -0.01(-6.67%)
Jan 26, 2023 0.1400 0.1500 0.1400 0.1500 3,000 +0.01(+7.14%)
Jan 25, 2023 0.1350 0.1400 0.1350 0.1400 95,500 +0.01(+3.70%)
Jan 24, 2023 0.1300 0.1350 0.1300 0.1350 11,780 +0.01(+3.85%)
Jan 23, 2023 0.1300 0.1300 0.1300 0.1300 100,275 +0.01(+4.00%)
Jan 20, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Jan 19, 2023 0.1150 0.1200 0.1150 0.1200 10,800 +0.00(+0.00%)
Jan 18, 2023 0.1200 0.1200 0.1200 0.1200 54,700 +0.00(+0.00%)
Jan 16, 2023 0.1200 15 +0.00(+0.00%)
Jan 13, 2023 0.1200 0.1200 0.1200 0.1200 15,330 +0.00(+4.35%)
Jan 11, 2023 0.1150 200 -0.00(-4.17%)
Jan 10, 2023 0.1250 0.1250 0.1200 0.1200 1,165,769 -0.01(-4.00%)
Jan 09, 2023 0.1250 0.1250 0.1200 0.1250 36,000 -0.01(-3.85%)
Jan 06, 2023 0.1250 0.1300 0.1250 0.1300 14,151 +0.00(+0.00%)
Jan 05, 2023 0.1200 0.1300 0.1200 0.1300 1,500 +0.00(+0.00%)
Jan 04, 2023 0.1250 0.1300 0.1250 0.1300 78,000 +0.00(+0.00%)
Jan 03, 2023 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+4.00%)
Dec 29, 2022 0.1250 0 +0.01(+4.17%)
Dec 28, 2022 0.1200 0.1250 0.1200 0.1200 185,119 -0.01(-4.00%)
Dec 23, 2022 0.1250 0 +0.00(+0.00%)
Dec 22, 2022 0.1250 0.1250 0.1250 0.1250 19,500 -0.01(-3.85%)
Dec 21, 2022 0.1250 0.1300 0.1200 0.1300 4,125 +0.00(+0.00%)
Dec 19, 2022 0.1300 0 +0.01(+4.00%)
Dec 16, 2022 0.1250 0.1250 0.1250 0.1250 45,506 +0.00(+0.00%)
Dec 14, 2022 0.1250 0 +0.00(+0.00%)
Dec 13, 2022 0.1300 0.1300 0.1250 0.1250 69,076 -0.02(-10.71%)
Dec 09, 2022 0.1400 25 +0.00(+0.00%)
Dec 08, 2022 0.1400 0.1400 0.1400 0.1400 43,032 +0.01(+3.70%)
Dec 07, 2022 0.1300 0.1350 0.1300 0.1350 8,933 +0.01(+3.85%)
Dec 05, 2022 0.1300 0 -0.01(-3.70%)
Dec 02, 2022 0.1350 0.1350 0.1350 0.1350 600 +0.00(+0.00%)
Dec 01, 2022 0.1350 0.1350 0.1350 0.1350 780 +0.01(+3.85%)
Nov 30, 2022 0.1350 0.1350 0.1300 0.1300 26,500 -0.01(-7.14%)
Nov 29, 2022 0.1400 0.1400 0.1400 0.1400 10,833 +0.00(+0.00%)
Nov 28, 2022 0.1400 0.1400 0.1300 0.1400 137,828 +0.00(+0.00%)
Nov 25, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Nov 23, 2022 0.1300 0 +0.00(+0.00%)
Nov 22, 2022 0.1400 0.1400 0.1300 0.1300 11,500 -0.01(-3.70%)
Nov 18, 2022 0.1350 8 +0.00(+0.00%)
Nov 17, 2022 0.1450 0.1450 0.1300 0.1350 58,375 -0.01(-6.90%)
Nov 16, 2022 0.1400 0.1450 0.1400 0.1450 42,000 +0.00(+0.00%)
Nov 15, 2022 0.1450 0.1450 0.1400 0.1450 26,000 +0.00(+0.00%)
Nov 14, 2022 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
Nov 11, 2022 0.1500 0.1500 0.1500 0.1500 4,644 +0.01(+3.45%)
Nov 10, 2022 0.1450 0.1450 0.1350 0.1450 148,500 +0.00(+0.00%)
Nov 09, 2022 0.1550 0.1550 0.1450 0.1450 35,000 -0.02(-9.38%)
Nov 08, 2022 0.1500 0.1600 0.1450 0.1600 22,718 +0.01(+6.67%)
Nov 07, 2022 0.1450 0.1600 0.1450 0.1500 55,876 +0.01(+3.45%)
Nov 04, 2022 0.1450 0.1450 0.1450 0.1450 7,500 -0.01(-6.45%)
Nov 03, 2022 0.1600 0.1600 0.1500 0.1550 154,208 -0.01(-3.13%)
Nov 02, 2022 0.1650 0.1650 0.1600 0.1600 17,000 -0.01(-3.03%)
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.