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, 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%)
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.