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

Snipp Interactive IN (TSV: SPN )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 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 (%)
Jul 31, 2012 0.1900 0.2000 0.1900 0.1950 45,000 +0.02(+8.33%)
Jul 30, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 27, 2012 0.1800 0.1800 0.1800 0.1800 56,200 -0.02(-10.00%)
Jul 26, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Jul 25, 2012 0.2000 0.2000 0.2000 0.2000 10,000 +0.02(+8.11%)
Jul 24, 2012 0.1850 0.1850 0.1850 0.1850 34,500 +0.00(+0.00%)
Jul 23, 2012 0.1850 0.1850 0.1850 0.1850 5,000 -0.02(-7.50%)
Jul 20, 2012 0.2000 0.2400 0.2000 0.2000 109,500 +0.01(+2.56%)
Jul 19, 2012 0.1800 0.2000 0.1800 0.1950 166,750 +0.02(+11.43%)
Jul 18, 2012 0.1700 0.1800 0.1600 0.1750 253,500 +0.01(+6.06%)
Jul 17, 2012 0.1750 0.1750 0.1500 0.1650 275,725 -0.01(-8.33%)
Jul 16, 2012 0.1600 0.1800 0.1600 0.1800 390,975 +0.02(+12.50%)
Jul 13, 2012 0.1500 0.1600 0.1500 0.1600 148,000 +0.02(+14.29%)
Jul 12, 2012 0.1400 0.1400 0.1400 0.1400 282,000 +0.02(+12.00%)
Jul 11, 2012 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 10, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 09, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 06, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 05, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 04, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 03, 2012 0.1250 0.1250 0.1250 0.1250 5,000 -0.02(-10.71%)
Jun 29, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 28, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 27, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 26, 2012 0.1450 0.1450 0.1400 0.1400 21,500 -0.01(-6.67%)
Jun 25, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 22, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 21, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 20, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 19, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 18, 2012 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jun 15, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 14, 2012 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Jun 13, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 12, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 11, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 08, 2012 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-11.76%)
Jun 07, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 06, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 05, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 04, 2012 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 02, 2012 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 01, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 31, 2012 0.1700 0.1700 0.1700 0.1700 10,000 +0.03(+21.43%)
May 30, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 29, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 28, 2012 0.1400 0.1400 0.1400 0.1400 30,000 -0.03(-17.65%)
May 25, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 24, 2012 0.1700 0.1700 0.1700 0.1700 9,500 +0.00(+0.00%)
May 23, 2012 0.1600 0.1700 0.1600 0.1700 32,000 +0.00(+0.00%)
May 22, 2012 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+13.33%)
May 18, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 17, 2012 0.1200 0.1500 0.1200 0.1500 55,000 +0.05(+50.00%)
May 16, 2012 0.1500 0.1500 0.1000 0.1000 60,000 -0.05(-33.33%)
May 15, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 14, 2012 0.1500 0.1500 0.1500 0.1500 4,800 -0.03(-16.67%)
May 11, 2012 0.1800 0.1800 0.1800 0.1800 10,000 +0.03(+20.00%)
May 10, 2012 0.1650 0.1650 0.1500 0.1500 66,500 -0.02(-9.09%)
May 09, 2012 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-8.33%)
May 08, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 07, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 04, 2012 0.1800 0.1800 0.1800 0.1800 2,450 -0.01(-5.26%)
May 03, 2012 0.1800 0.1900 0.1800 0.1900 29,000 -0.01(-5.00%)
May 02, 2012 0.2000 0.2000 0.2000 0 +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.