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: 12:16 PM EDT, May 14, 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 (%)
Jun 30, 2015 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 29, 2015 0.5400 0.5500 0.5300 0.5400 96,875 +0.00(+0.00%)
Jun 26, 2015 0.5600 0.5600 0.5400 0.5400 35,700 -0.02(-3.57%)
Jun 25, 2015 0.5300 0.5600 0.5300 0.5600 221,765 +0.03(+5.66%)
Jun 24, 2015 0.5100 0.5400 0.5000 0.5300 345,868 +0.02(+3.92%)
Jun 23, 2015 0.5500 0.5500 0.5000 0.5100 669,869 -0.04(-7.27%)
Jun 22, 2015 0.5500 0.5700 0.5200 0.5500 230,465 -0.02(-3.51%)
Jun 19, 2015 0.6000 0.6000 0.5300 0.5700 363,450 -0.03(-5.00%)
Jun 18, 2015 0.5900 0.6000 0.5700 0.6000 321,850 +0.01(+1.69%)
Jun 17, 2015 0.6400 0.6400 0.5900 0.5900 486,530 -0.05(-7.81%)
Jun 16, 2015 0.6500 0.6500 0.6300 0.6400 89,318 -0.01(-1.54%)
Jun 15, 2015 0.6400 0.6500 0.6200 0.6500 150,973 +0.01(+1.56%)
Jun 12, 2015 0.6400 0.6500 0.6300 0.6400 182,245 -0.03(-4.48%)
Jun 11, 2015 0.6800 0.6800 0.6400 0.6700 332,725 -0.01(-1.47%)
Jun 10, 2015 0.6900 0.6900 0.6600 0.6800 190,775 +0.00(+0.00%)
Jun 09, 2015 0.6400 0.6900 0.6400 0.6800 409,733 +0.01(+1.49%)
Jun 08, 2015 0.6600 0.6700 0.6200 0.6700 808,893 -0.01(-1.47%)
Jun 05, 2015 0.6800 0.6800 0.6600 0.6800 275,174 +0.00(+0.00%)
Jun 04, 2015 0.7200 0.7200 0.6800 0.6800 513,552 -0.03(-4.23%)
Jun 03, 2015 0.7300 0.7300 0.6800 0.7100 571,087 -0.02(-2.74%)
Jun 02, 2015 0.7900 0.7900 0.7200 0.7300 1,141,359 -0.06(-7.59%)
Jun 01, 2015 0.8900 0.8900 0.7600 0.7900 1,609,856 -0.06(-7.06%)
May 29, 2015 0.8500 0.8500 0.8300 0.8500 258,750 +0.02(+2.41%)
May 28, 2015 0.8400 0.8600 0.8100 0.8300 585,756 -0.01(-1.19%)
May 27, 2015 0.7800 0.8500 0.7700 0.8400 568,700 +0.06(+7.69%)
May 26, 2015 0.8000 0.8000 0.7800 0.7800 314,800 -0.02(-2.50%)
May 25, 2015 0.7900 0.8200 0.7900 0.8000 301,000 +0.01(+1.27%)
May 22, 2015 0.7600 0.7900 0.7600 0.7900 282,265 +0.02(+2.60%)
May 21, 2015 0.7800 0.7800 0.7500 0.7700 166,000 +0.00(+0.00%)
May 20, 2015 0.7500 0.7700 0.7300 0.7700 481,310 +0.02(+2.67%)
May 19, 2015 0.7700 0.7700 0.7300 0.7500 263,944 -0.02(-2.60%)
May 15, 2015 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 14, 2015 0.7700 0.7800 0.7500 0.7700 46,920 -0.02(-2.53%)
May 13, 2015 0.7800 0.7900 0.7700 0.7900 138,310 +0.02(+2.60%)
May 12, 2015 0.7600 0.7700 0.7500 0.7700 101,626 +0.00(+0.00%)
May 11, 2015 0.7700 0.7700 0.7600 0.7700 13,300 +0.02(+2.67%)
May 08, 2015 0.7500 0.7800 0.7400 0.7500 172,100 -0.03(-3.85%)
May 07, 2015 0.7000 0.7900 0.6900 0.7800 395,678 +0.07(+9.86%)
May 06, 2015 0.7200 0.7200 0.6900 0.7100 212,859 -0.01(-1.39%)
May 05, 2015 0.7000 0.7200 0.6900 0.7200 157,315 +0.02(+2.86%)
May 04, 2015 0.6900 0.7100 0.6900 0.7000 64,050 +0.01(+1.45%)
May 01, 2015 0.7000 0.7000 0.6900 0.6900 151,500 +0.00(+0.00%)
Apr 30, 2015 0.7200 0.7300 0.6900 0.6900 305,855 -0.02(-2.82%)
Apr 29, 2015 0.7200 0.7600 0.7100 0.7100 184,115 +0.00(+0.00%)
Apr 28, 2015 0.7000 0.7200 0.6900 0.7100 457,415 +0.02(+2.90%)
Apr 27, 2015 0.8100 0.8100 0.6900 0.6900 591,965 -0.11(-13.75%)
Apr 24, 2015 0.7700 0.8000 0.7500 0.8000 212,180 +0.05(+6.67%)
Apr 23, 2015 0.7600 0.7800 0.7500 0.7500 129,412 -0.02(-2.60%)
Apr 22, 2015 0.8100 0.8100 0.7500 0.7700 359,763 -0.02(-2.53%)
Apr 21, 2015 0.8100 0.8200 0.7900 0.7900 202,120 -0.02(-2.47%)
Apr 20, 2015 0.7900 0.8200 0.7900 0.8100 187,859 +0.02(+2.53%)
Apr 17, 2015 0.7900 0.8000 0.7800 0.7900 242,696 +0.00(+0.00%)
Apr 16, 2015 0.8100 0.8200 0.7900 0.7900 96,776 -0.02(-2.47%)
Apr 15, 2015 0.8100 0.8200 0.7800 0.8100 301,180 +0.00(+0.00%)
Apr 14, 2015 0.8400 0.8400 0.8100 0.8100 106,020 -0.03(-3.57%)
Apr 13, 2015 0.8600 0.8700 0.8100 0.8400 388,115 -0.02(-2.33%)
Apr 10, 2015 0.8200 0.8600 0.8100 0.8600 556,200 +0.04(+4.88%)
Apr 09, 2015 0.8200 0.8600 0.7700 0.8200 828,346 +0.02(+2.50%)
Apr 08, 2015 0.7800 0.8200 0.7800 0.8000 434,567 +0.03(+3.90%)
Apr 07, 2015 0.7800 0.7900 0.7500 0.7700 233,353 -0.01(-1.28%)
Apr 06, 2015 0.7900 0.8200 0.7600 0.7800 595,102 -0.02(-2.50%)
Apr 02, 2015 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
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.