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 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%)
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.