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

Snipp Interactive IN (TSV: SPN )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, May 16, 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 (%)
Sep 30, 2015 0.4300 0.4350 0.4300 0.4350 22,000 +0.01(+1.16%)
Sep 29, 2015 0.4500 0.4500 0.4200 0.4300 79,500 -0.02(-4.44%)
Sep 28, 2015 0.4750 0.4750 0.4400 0.4500 136,980 -0.02(-4.26%)
Sep 25, 2015 0.4500 0.4800 0.4500 0.4700 121,860 +0.02(+4.44%)
Sep 24, 2015 0.4450 0.4500 0.4300 0.4500 42,200 +0.01(+2.27%)
Sep 23, 2015 0.4400 0.4400 0.4200 0.4400 39,300 +0.01(+2.33%)
Sep 22, 2015 0.4500 0.4500 0.4250 0.4300 54,000 -0.02(-4.44%)
Sep 21, 2015 0.4500 0.4500 0.4500 0.4500 21,500 +0.00(+0.00%)
Sep 18, 2015 0.4500 0.4500 0.4500 0.4500 7,401 -0.01(-2.17%)
Sep 17, 2015 0.4550 0.4600 0.4250 0.4600 221,500 +0.01(+2.22%)
Sep 16, 2015 0.4200 0.4700 0.4200 0.4500 457,825 +0.04(+9.76%)
Sep 15, 2015 0.4100 0.4200 0.4000 0.4100 46,000 +0.01(+2.50%)
Sep 14, 2015 0.4150 0.4150 0.4000 0.4000 54,600 -0.01(-1.23%)
Sep 11, 2015 0.4050 0.4100 0.4000 0.4050 45,400 -0.01(-3.57%)
Sep 10, 2015 0.4050 0.4250 0.4050 0.4200 42,400 +0.01(+2.44%)
Sep 09, 2015 0.4200 0.4250 0.4000 0.4100 185,000 -0.01(-2.38%)
Sep 08, 2015 0.4150 0.4200 0.4050 0.4200 86,400 +0.01(+2.44%)
Sep 04, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 03, 2015 0.4300 0.4400 0.4050 0.4100 133,395 -0.01(-2.38%)
Sep 02, 2015 0.4200 0.4450 0.4150 0.4200 130,963 +0.02(+5.00%)
Sep 01, 2015 0.4900 0.5200 0.4000 0.4000 986,043 -0.06(-13.04%)
Aug 31, 2015 0.4500 0.4550 0.4250 0.4600 274,600 +0.01(+2.22%)
Aug 28, 2015 0.4350 0.4500 0.4200 0.4500 128,475 +0.03(+5.88%)
Aug 27, 2015 0.4200 0.4450 0.4200 0.4250 163,815 +0.02(+4.94%)
Aug 26, 2015 0.4150 0.4150 0.3900 0.4050 44,230 -0.02(-4.71%)
Aug 25, 2015 0.4200 0.4250 0.4000 0.4250 188,289 +0.02(+3.66%)
Aug 24, 2015 0.3700 0.4200 0.2900 0.4100 441,716 +0.01(+2.50%)
Aug 21, 2015 0.4100 0.4100 0.3900 0.4000 67,951 -0.01(-2.44%)
Aug 20, 2015 0.4150 0.4300 0.4100 0.4100 110,420 -0.01(-1.20%)
Aug 19, 2015 0.4300 0.4300 0.4150 0.4150 41,800 -0.02(-4.60%)
Aug 18, 2015 0.4400 0.4450 0.4100 0.4350 60,275 -0.02(-3.33%)
Aug 17, 2015 0.4300 0.4500 0.4300 0.4500 50,300 +0.02(+4.65%)
Aug 14, 2015 0.4200 0.4350 0.4100 0.4300 44,000 +0.02(+6.17%)
Aug 13, 2015 0.4150 0.4500 0.4050 0.4050 438,533 +0.01(+2.53%)
Aug 12, 2015 0.4150 0.4300 0.3900 0.3950 109,969 -0.03(-7.06%)
Aug 11, 2015 0.4200 0.4300 0.4100 0.4250 178,500 +0.01(+2.41%)
Aug 10, 2015 0.4300 0.4300 0.4100 0.4150 34,284 -0.03(-6.74%)
Aug 07, 2015 0.4300 0.4450 0.4100 0.4450 94,500 +0.01(+2.30%)
Aug 06, 2015 0.4350 0.4400 0.4350 0.4350 34,400 -0.01(-1.14%)
Aug 05, 2015 0.4250 0.4500 0.4250 0.4400 64,700 +0.02(+3.53%)
Aug 04, 2015 0.4300 0.4400 0.4250 0.4250 60,790 -0.02(-3.41%)
Jul 31, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jul 30, 2015 0.4400 0.4500 0.4250 0.4500 66,000 +0.02(+3.45%)
Jul 29, 2015 0.4400 0.4400 0.4300 0.4350 28,272 -0.01(-2.25%)
Jul 28, 2015 0.4450 0.4450 0.4150 0.4450 43,060 +0.03(+7.23%)
Jul 27, 2015 0.4500 0.4500 0.4150 0.4150 482,350 -0.04(-7.78%)
Jul 24, 2015 0.4600 0.4600 0.4400 0.4500 150,725 -0.01(-1.10%)
Jul 23, 2015 0.4600 0.4700 0.4500 0.4550 132,800 +0.01(+1.11%)
Jul 22, 2015 0.4750 0.4750 0.4400 0.4500 271,900 -0.02(-5.26%)
Jul 21, 2015 0.4700 0.5000 0.4700 0.4750 84,186 +0.01(+1.06%)
Jul 20, 2015 0.4950 0.4950 0.4650 0.4700 110,533 -0.04(-7.84%)
Jul 17, 2015 0.4900 0.5200 0.4900 0.5100 281,200 +0.04(+8.51%)
Jul 16, 2015 0.4650 0.4850 0.4650 0.4700 60,000 +0.02(+4.44%)
Jul 15, 2015 0.4650 0.4850 0.4500 0.4500 183,500 -0.03(-6.25%)
Jul 14, 2015 0.5200 0.5200 0.4800 0.4800 289,700 -0.03(-5.88%)
Jul 13, 2015 0.4900 0.5100 0.4900 0.5100 210,400 +0.03(+6.25%)
Jul 10, 2015 0.4300 0.4850 0.4150 0.4800 267,100 +0.07(+17.07%)
Jul 09, 2015 0.4100 0.4500 0.4100 0.4100 548,450 +0.00(+0.00%)
Jul 08, 2015 0.4350 0.4350 0.3900 0.4100 607,900 -0.05(-10.87%)
Jul 07, 2015 0.4650 0.4750 0.4200 0.4600 748,728 -0.01(-2.13%)
Jul 06, 2015 0.4900 0.5000 0.4700 0.4700 308,120 -0.03(-6.00%)
Jul 03, 2015 0.5000 0.5100 0.4900 0.5000 93,350 -0.01(-1.96%)
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.