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 (%)
Jan 31, 2018 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Jan 30, 2018 0.1000 0.1050 0.0950 0.1000 468,000 +0.00(+0.00%)
Jan 29, 2018 0.1100 0.1100 0.1000 0.1000 99,000 -0.01(-13.04%)
Jan 26, 2018 0.1100 0.1150 0.1100 0.1150 70,100 +0.00(+0.00%)
Jan 25, 2018 0.1100 0.1150 0.1050 0.1150 225,500 +0.00(+0.00%)
Jan 24, 2018 0.1200 0.1200 0.1150 0.1150 191,500 -0.00(-4.17%)
Jan 23, 2018 0.1150 0.1200 0.1100 0.1200 51,000 +0.01(+9.09%)
Jan 22, 2018 0.1150 0.1200 0.1100 0.1100 24,500 +0.00(+0.00%)
Jan 19, 2018 0.1150 0.1200 0.1100 0.1100 64,500 -0.01(-4.35%)
Jan 18, 2018 0.1200 0.1200 0.1150 0.1150 161,000 -0.01(-11.54%)
Jan 17, 2018 0.1150 0.1300 0.1100 0.1300 367,350 +0.02(+18.18%)
Jan 16, 2018 0.1100 0.1150 0.1100 0.1100 175,000 -0.01(-4.35%)
Jan 15, 2018 0.1150 0.1200 0.1100 0.1150 122,833 +0.00(+0.00%)
Jan 12, 2018 0.1150 0.1150 0.1000 0.1150 326,800 +0.00(+0.00%)
Jan 11, 2018 0.1200 0.1200 0.1150 0.1150 25,000 -0.00(-4.17%)
Jan 10, 2018 0.1250 0.1300 0.1200 0.1200 283,600 +0.00(+0.00%)
Jan 09, 2018 0.1150 0.1200 0.1150 0.1200 84,008 +0.00(+0.00%)
Jan 08, 2018 0.1200 0.1250 0.1150 0.1200 341,500 +0.00(+0.00%)
Jan 05, 2018 0.1200 0.1250 0.1200 0.1200 84,850 +0.00(+0.00%)
Jan 04, 2018 0.1250 0.1250 0.1150 0.1200 427,600 -0.01(-4.00%)
Jan 03, 2018 0.1050 0.1250 0.1050 0.1250 253,000 +0.01(+13.64%)
Jan 02, 2018 0.1050 0.1050 0.1050 0.1100 153,500 +0.00(+0.00%)
Dec 29, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 28, 2017 0.0950 0.1000 0.0900 0.1000 463,000 +0.00(+0.00%)
Dec 27, 2017 0.1000 0.1000 0.0950 0.1000 276,938 +0.01(+5.26%)
Dec 22, 2017 0.1050 0.1050 0.0950 0.0950 517,499 -0.01(-13.64%)
Dec 21, 2017 0.1050 0.1200 0.0900 0.1100 2,545,250 +0.01(+4.76%)
Dec 20, 2017 0.1300 0.1300 0.1050 0.1050 1,713,621 -0.03(-22.22%)
Dec 19, 2017 0.1150 0.1500 0.1150 0.1350 7,206,723 +0.05(+58.82%)
Dec 18, 2017 0.0850 0.0850 0.0800 0.0850 418,700 -0.00(-5.56%)
Dec 15, 2017 0.0900 0.0950 0.0900 0.0900 141,565 -0.01(-5.26%)
Dec 14, 2017 0.0950 0.0950 0.0900 0.0950 42,706 +0.01(+5.56%)
Dec 13, 2017 0.0900 0.0900 0.0900 0.0900 98,000 +0.00(+0.00%)
Dec 12, 2017 0.0900 0.0900 0.0850 0.0900 124,000 +0.00(+0.00%)
Dec 11, 2017 0.1000 0.1000 0.0900 0.0900 161,690 -0.01(-5.26%)
Dec 08, 2017 0.0850 0.0950 0.0850 0.0950 249,750 +0.01(+11.76%)
Dec 07, 2017 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Dec 05, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 04, 2017 0.0850 0.0900 0.0800 0.0900 30,000 +0.00(+5.88%)
Dec 01, 2017 0.0950 0.0950 0.0850 0.0850 97,945 -0.00(-5.56%)
Nov 30, 2017 0.0850 0.0900 0.0850 0.0900 38,000 +0.00(+0.00%)
Nov 29, 2017 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Nov 28, 2017 0.0900 0.0900 0.0900 0.0900 103,000 +0.00(+0.00%)
Nov 27, 2017 0.0900 0.0950 0.0900 0.0900 27,500 -0.01(-10.00%)
Nov 24, 2017 0.0950 0.1000 0.0950 0.1000 55,630 +0.01(+5.26%)
Nov 23, 2017 0.1000 0.1000 0.0950 0.0950 23,250 +0.00(+0.00%)
Nov 22, 2017 0.0950 0.0950 0.0950 0.0950 45,000 +0.00(+0.00%)
Nov 21, 2017 0.0800 0.1000 0.0800 0.0950 114,920 +0.01(+11.76%)
Nov 20, 2017 0.0900 0.0900 0.0800 0.0850 37,000 +0.00(+0.00%)
Nov 17, 2017 0.0850 0.0900 0.0800 0.0850 82,450 +0.00(+0.00%)
Nov 16, 2017 0.0800 0.0850 0.0800 0.0850 61,000 +0.01(+6.25%)
Nov 15, 2017 0.0800 0.0800 0.0800 0.0800 40,534 +0.00(+0.00%)
Nov 14, 2017 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Nov 13, 2017 0.0900 0.0900 0.0800 0.0800 331,735 -0.01(-5.88%)
Nov 10, 2017 0.0850 0.0850 0.0800 0.0850 302,191 +0.00(+0.00%)
Nov 09, 2017 0.0900 0.0900 0.0850 0.0850 421,100 -0.00(-5.56%)
Nov 08, 2017 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Nov 07, 2017 0.0950 0.0950 0.0850 0.0850 218,500 -0.01(-10.53%)
Nov 06, 2017 0.0900 0.0950 0.0900 0.0950 47,000 -0.01(-5.00%)
Nov 03, 2017 0.0900 0.1000 0.0900 0.1000 36,600 +0.00(+0.00%)
Nov 02, 2017 0.1050 0.1050 0.0950 0.1000 61,700 +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.