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: 3:59 PM EDT, Apr 29, 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 (%)
May 31, 2021 0.1100 0.1100 0.1100 0.1100 951 +0.01(+4.76%)
May 28, 2021 0.1050 0.1050 0.1000 0.1050 304,652 +0.00(+0.00%)
May 27, 2021 0.1150 0.1150 0.1050 0.1050 32,307 +0.00(+0.00%)
May 26, 2021 0.1050 0.1050 0.1050 0.1050 24,000 -0.01(-4.55%)
May 25, 2021 0.1100 0.1100 0.1100 0.1100 8,200 +0.00(+0.00%)
May 21, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 20, 2021 0.1050 0.1100 0.1050 0.1100 12,500 +0.00(+0.00%)
May 19, 2021 0.1100 0.1100 0.1100 0.1100 1,250 +0.00(+0.00%)
May 18, 2021 0.1000 0.1100 0.1000 0.1100 119,000 +0.00(+0.00%)
May 17, 2021 0.1100 0.1100 0.1100 0.1100 18,500 +0.00(+0.00%)
May 14, 2021 0.1100 0.1100 0.1050 0.1100 19,600 +0.01(+10.00%)
May 13, 2021 0.1000 0.1050 0.1000 0.1000 20,636 -0.00(-4.76%)
May 12, 2021 0.1100 0.1100 0.1050 0.1050 40,000 -0.01(-4.55%)
May 11, 2021 0.1100 0.1150 0.1000 0.1100 527,050 -0.02(-15.38%)
May 10, 2021 0.1300 0.1300 0.1300 0.1300 54,500 +0.00(+0.00%)
May 07, 2021 0.1350 0.1350 0.1300 0.1300 12,100 -0.01(-7.14%)
May 06, 2021 0.1300 0.1450 0.1300 0.1400 122,462 +0.01(+3.70%)
May 05, 2021 0.1300 0.1500 0.1300 0.1350 857,507 +0.01(+8.00%)
May 04, 2021 0.1300 0.1300 0.1250 0.1250 30,080 +0.00(+0.00%)
May 03, 2021 0.1250 0.1250 0.1200 0.1250 42,500 +0.00(+0.00%)
Apr 30, 2021 0.1250 0.1250 0.1200 0.1250 124,809 +0.00(+0.00%)
Apr 29, 2021 0.1200 0.1250 0.1200 0.1250 51,200 +0.00(+0.00%)
Apr 28, 2021 0.1250 0.1250 0.1250 0.1250 14,200 +0.00(+0.00%)
Apr 27, 2021 0.1250 0.1250 0.1250 0.1250 12,000 +0.00(+0.00%)
Apr 26, 2021 0.1200 0.1250 0.1200 0.1250 1,925 +0.00(+0.00%)
Apr 23, 2021 0.1250 0.1250 0.1200 0.1250 33,297 +0.00(+0.00%)
Apr 22, 2021 0.1300 0.1300 0.1250 0.1250 50,600 -0.01(-3.85%)
Apr 21, 2021 0.1300 0.1300 0.1250 0.1300 56,070 +0.01(+4.00%)
Apr 20, 2021 0.1250 0.1250 0.1250 0.1250 72,540 -0.01(-3.85%)
Apr 19, 2021 0.1250 0.1300 0.1250 0.1300 76,916 +0.01(+4.00%)
Apr 16, 2021 0.1250 0.1250 0.1250 0.1250 95,695 +0.00(+0.00%)
Apr 15, 2021 0.1300 0.1300 0.1250 0.1250 147,393 -0.01(-3.85%)
Apr 14, 2021 0.1250 0.1350 0.1250 0.1300 48,501 +0.00(+0.00%)
Apr 13, 2021 0.1350 0.1350 0.1300 0.1300 100,977 +0.00(+0.00%)
Apr 12, 2021 0.1250 0.1300 0.1250 0.1300 25,262 +0.00(+0.00%)
Apr 09, 2021 0.1400 0.1400 0.1250 0.1300 104,010 -0.01(-3.70%)
Apr 08, 2021 0.1350 0.1500 0.1350 0.1350 233,684 -0.01(-3.57%)
Apr 07, 2021 0.1500 0.1600 0.1300 0.1400 348,569 -0.01(-6.67%)
Apr 06, 2021 0.1600 0.1800 0.1450 0.1500 1,847,703 +0.02(+20.00%)
Apr 05, 2021 0.1100 0.1300 0.1100 0.1250 75,000 +0.01(+8.70%)
Apr 01, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 31, 2021 0.1100 0.1150 0.1100 0.1100 33,100 -0.01(-4.35%)
Mar 30, 2021 0.1150 0.1150 0.1100 0.1150 46,000 +0.00(+0.00%)
Mar 29, 2021 0.1150 0.1150 0.1150 0.1150 601 -0.00(-4.17%)
Mar 26, 2021 0.1000 0.1500 0.1000 0.1200 128,500 +0.02(+26.32%)
Mar 25, 2021 0.1000 0.1000 0.0950 0.0950 93,599 -0.01(-5.00%)
Mar 24, 2021 0.1050 0.1050 0.1000 0.1000 236,397 -0.00(-4.76%)
Mar 23, 2021 0.1100 0.1150 0.1050 0.1050 68,300 -0.01(-4.55%)
Mar 22, 2021 0.1150 0.1150 0.1100 0.1100 136,500 -0.01(-4.35%)
Mar 19, 2021 0.1150 0.1200 0.1100 0.1150 145,747 +0.00(+0.00%)
Mar 18, 2021 0.1200 0.1200 0.1150 0.1150 67,375 -0.00(-4.17%)
Mar 17, 2021 0.1250 0.1250 0.1200 0.1200 190,610 -0.01(-7.69%)
Mar 16, 2021 0.1300 0.1400 0.1250 0.1300 94,905 +0.01(+4.00%)
Mar 15, 2021 0.1300 0.1300 0.1250 0.1250 116,871 -0.01(-3.85%)
Mar 12, 2021 0.1400 0.1400 0.1300 0.1300 102,000 -0.01(-3.70%)
Mar 11, 2021 0.1450 0.1450 0.1300 0.1350 307,570 -0.01(-6.90%)
Mar 10, 2021 0.1350 0.1450 0.1350 0.1450 66,915 +0.01(+7.41%)
Mar 09, 2021 0.1500 0.1500 0.1350 0.1350 258,935 -0.01(-10.00%)
Mar 08, 2021 0.1450 0.1500 0.1400 0.1500 71,302 +0.01(+3.45%)
Mar 05, 2021 0.1400 0.1500 0.1400 0.1450 273,200 +0.01(+7.41%)
Mar 04, 2021 0.1600 0.1600 0.1350 0.1350 429,978 -0.01(-6.90%)
Mar 03, 2021 0.1750 0.1750 0.1450 0.1450 197,296 -0.02(-9.38%)
Mar 02, 2021 0.1500 0.1600 0.1500 0.1600 344,482 +0.02(+10.34%)
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.