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 (%)
Jun 30, 2014 0.1700 0.1700 0 -0.01(-5.56%)
Jun 26, 2014 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 25, 2014 0.1750 0.1850 0.1750 0.1850 57,000 +0.01(+5.71%)
Jun 19, 2014 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jun 18, 2014 0.1600 0.1700 0.1600 0.1700 67,500 +0.00(+0.00%)
Jun 17, 2014 0.1650 0.1700 0.1600 0.1700 14,000 +0.01(+3.03%)
Jun 16, 2014 0.1650 0.1650 0.1650 0.1650 12,000 +0.00(+0.00%)
Jun 13, 2014 0.1700 0.1700 0.1650 0.1650 29,000 -0.01(-8.33%)
Jun 11, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 10, 2014 0.1800 0.1800 0.1800 0.1800 3,000 -0.01(-2.70%)
Jun 06, 2014 0.1650 0.1900 0.1650 0.1850 180,400 +0.01(+2.78%)
Jun 05, 2014 0.1650 0.1800 0.1600 0.1800 89,850 +0.02(+12.50%)
Jun 04, 2014 0.1500 0.1600 0.1500 0.1600 33,000 +0.01(+6.67%)
Jun 03, 2014 0.1450 0.1550 0.1400 0.1500 112,000 +0.00(+0.00%)
Jun 02, 2014 0.1550 0.1700 0.1500 0.1500 148,700 +0.01(+3.45%)
May 29, 2014 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 28, 2014 0.1500 0.1500 0.1450 0.1450 150,900 -0.01(-3.33%)
May 27, 2014 0.1500 0.1500 0.1500 0.1500 85,000 +0.00(+0.00%)
May 26, 2014 0.1500 0.1700 0.1500 0.1500 227,000 -0.02(-11.76%)
May 22, 2014 0.1700 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
May 20, 2014 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 16, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 15, 2014 0.1500 0.1500 0.1500 0.1500 10,300 +0.00(+0.00%)
May 14, 2014 0.1500 0.1550 0.1500 0.1500 66,900 +0.00(+0.00%)
May 13, 2014 0.1550 0.1550 0.1500 0.1500 172,000 -0.01(-3.23%)
May 09, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 08, 2014 0.1600 0.1650 0.1550 0.1550 133,000 +0.01(+3.33%)
May 07, 2014 0.1550 0.1600 0.1500 0.1500 158,500 +0.00(+0.00%)
May 06, 2014 0.1550 0.1550 0.1500 0.1500 123,000 -0.01(-3.23%)
May 05, 2014 0.1550 0.1550 0.1550 0.1550 2,250 +0.00(+0.00%)
May 02, 2014 0.1450 0.1550 0.1450 0.1550 152,500 -0.02(-8.82%)
May 01, 2014 0.1500 0.1800 0.1500 0.1700 249,500 +0.03(+21.43%)
Apr 30, 2014 0.1400 0.1400 0.1400 0.1400 38,000 -0.00(-3.45%)
Apr 25, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 24, 2014 0.1500 0.1500 0.1500 0.1500 23,000 -0.02(-11.76%)
Apr 23, 2014 0.1600 0.1700 0.1500 0.1700 308,000 +0.02(+9.68%)
Apr 22, 2014 0.1500 0.1550 0.1500 0.1550 277,570 +0.00(+0.00%)
Apr 21, 2014 0.1150 0.1550 0.1100 0.1550 224,500 +0.05(+55.00%)
Apr 16, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 14, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 11, 2014 0.0950 0.1000 0.0900 0.1000 89,000 +0.01(+5.26%)
Apr 10, 2014 0.1000 0.1000 0.0950 0.0950 51,476 -0.01(-9.52%)
Apr 08, 2014 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
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.