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

Snipp Interactive IN (TSV: SPN )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 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, 2018 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Mar 28, 2018 0.1450 0.1450 0.1200 0.1200 1,209,334 -0.01(-7.69%)
Mar 27, 2018 0.1400 0.1450 0.1250 0.1300 707,180 -0.01(-7.14%)
Mar 26, 2018 0.1450 0.1450 0.1350 0.1400 456,500 -0.00(-3.45%)
Mar 23, 2018 0.1500 0.1650 0.1400 0.1450 4,744,853 +0.00(+0.00%)
Mar 22, 2018 0.1650 0.1700 0.1450 0.1450 4,587,516 -0.01(-3.33%)
Mar 21, 2018 0.1250 0.1900 0.1250 0.1500 11,014,431 +0.02(+20.00%)
Mar 20, 2018 0.1100 0.1250 0.1050 0.1250 1,294,403 +0.02(+19.05%)
Mar 19, 2018 0.1100 0.1100 0.1000 0.1050 83,000 +0.00(+5.00%)
Mar 16, 2018 0.1100 0.1100 0.1000 0.1000 17,400 +0.00(+0.00%)
Mar 14, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 13, 2018 0.1050 0.1100 0.1000 0.1050 91,379 +0.00(+0.00%)
Mar 12, 2018 0.1100 0.1100 0.1050 0.1050 103,525 -0.01(-4.55%)
Mar 09, 2018 0.1150 0.1150 0.1100 0.1100 45,300 +0.01(+4.76%)
Mar 08, 2018 0.1050 0.1200 0.1050 0.1050 413,500 +0.00(+0.00%)
Mar 07, 2018 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Mar 06, 2018 0.1000 0.1000 0.1000 0.1000 53,000 -0.00(-4.76%)
Mar 02, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 01, 2018 0.1100 0.1100 0.1000 0.1100 95,200 +0.00(+0.00%)
Feb 28, 2018 0.0950 0.1100 0.0950 0.1100 101,000 +0.01(+15.79%)
Feb 27, 2018 0.0950 0.0950 0.0950 0.0950 32,000 +0.00(+0.00%)
Feb 26, 2018 0.0950 0.0950 0.0950 0.0950 88,600 -0.01(-5.00%)
Feb 23, 2018 0.0950 0.1000 0.0950 0.1000 87,900 +0.00(+0.00%)
Feb 22, 2018 0.1000 0.1000 0.1000 0.1000 111,900 -0.00(-4.76%)
Feb 21, 2018 0.1050 0.1100 0.1050 0.1050 196,000 -0.01(-4.55%)
Feb 20, 2018 0.1050 0.1100 0.1050 0.1100 73,000 +0.01(+4.76%)
Feb 16, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 15, 2018 0.1000 0.1100 0.1000 0.1100 69,000 +0.01(+10.00%)
Feb 14, 2018 0.1100 0.1100 0.0950 0.1000 443,500 -0.00(-4.76%)
Feb 13, 2018 0.1050 0.1050 0.1050 0.1050 48,500 +0.00(+5.00%)
Feb 12, 2018 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 09, 2018 0.1000 0.1000 0.1000 0.1000 32,500 +0.00(+0.00%)
Feb 08, 2018 0.1050 0.1050 0.1050 0.1000 52,195 +0.00(+0.00%)
Feb 07, 2018 0.0950 0.1000 0.0950 0.1000 31,300 +0.00(+0.00%)
Feb 06, 2018 0.1000 0.1050 0.0950 0.1000 777,300 +0.00(+0.00%)
Feb 05, 2018 0.1000 0.1050 0.1000 0.1000 30,500 -0.00(-4.76%)
Feb 02, 2018 0.1000 0.1050 0.1000 0.1050 78,500 +0.00(+0.00%)
Feb 01, 2018 0.1000 0.1150 0.1000 0.1050 210,300 +0.00(+0.00%)
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%)
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.