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

Snipp Interactive IN (TSV: SPN )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 21, 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 (%)
Nov 30, 2016 0.1300 0.1500 0.1300 0.1300 277,589 -0.01(-7.14%)
Nov 29, 2016 0.1500 0.1600 0.1400 0.1400 136,750 -0.01(-9.68%)
Nov 28, 2016 0.1350 0.1550 0.1350 0.1550 341,537 +0.02(+14.81%)
Nov 25, 2016 0.1350 0.1350 0.1300 0.1350 68,000 -0.01(-3.57%)
Nov 24, 2016 0.1200 0.1400 0.1150 0.1400 351,486 +0.02(+16.67%)
Nov 23, 2016 0.1150 0.1200 0.1100 0.1200 400,600 +0.01(+9.09%)
Nov 22, 2016 0.1200 0.1250 0.1100 0.1100 285,773 -0.01(-8.33%)
Nov 21, 2016 0.1250 0.1250 0.1200 0.1200 43,250 -0.01(-4.00%)
Nov 18, 2016 0.1200 0.1250 0.1100 0.1250 153,500 +0.00(+0.00%)
Nov 17, 2016 0.1250 0.1300 0.1250 0.1250 53,817 -0.01(-3.85%)
Nov 16, 2016 0.1150 0.1300 0.1150 0.1300 79,430 +0.01(+13.04%)
Nov 15, 2016 0.1200 0.1250 0.1150 0.1150 25,600 -0.00(-4.17%)
Nov 14, 2016 0.1250 0.1300 0.1200 0.1200 55,500 -0.01(-7.69%)
Nov 11, 2016 0.1150 0.1300 0.1150 0.1300 67,500 +0.01(+13.04%)
Nov 10, 2016 0.1250 0.1250 0.1150 0.1150 246,600 -0.01(-8.00%)
Nov 09, 2016 0.1150 0.1250 0.1150 0.1250 66,975 +0.01(+8.70%)
Nov 08, 2016 0.1200 0.1200 0.1100 0.1150 40,000 +0.01(+4.55%)
Nov 07, 2016 0.1250 0.1250 0.1100 0.1100 522,513 -0.02(-15.38%)
Nov 04, 2016 0.1400 0.1400 0.1300 0.1300 530,566 -0.01(-7.14%)
Nov 03, 2016 0.1400 0.1450 0.1350 0.1400 24,280 +0.00(+0.00%)
Nov 02, 2016 0.1350 0.1500 0.1350 0.1400 117,800 +0.00(+0.00%)
Nov 01, 2016 0.1400 0.1400 0.1400 0.1400 37,700 +0.01(+3.70%)
Oct 31, 2016 0.1400 0.1450 0.1350 0.1350 76,400 -0.01(-6.90%)
Oct 28, 2016 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Oct 27, 2016 0.1500 0.1500 0.1350 0.1350 34,400 -0.01(-3.57%)
Oct 26, 2016 0.1500 0.1500 0.1400 0.1400 73,150 +0.00(+0.00%)
Oct 25, 2016 0.1500 0.1500 0.1400 0.1400 95,950 -0.00(-3.45%)
Oct 24, 2016 0.1450 0.1500 0.1400 0.1450 120,000 +0.00(+0.00%)
Oct 21, 2016 0.1450 0.1450 0.1400 0.1450 180,000 -0.01(-3.33%)
Oct 20, 2016 0.1450 0.1500 0.1400 0.1500 42,500 +0.00(+0.00%)
Oct 19, 2016 0.1450 0.1500 0.1400 0.1500 123,500 -0.01(-3.23%)
Oct 18, 2016 0.1600 0.1600 0.1500 0.1550 29,650 +0.01(+3.33%)
Oct 17, 2016 0.1450 0.1550 0.1400 0.1500 310,730 +0.01(+3.45%)
Oct 14, 2016 0.1500 0.1550 0.1450 0.1450 456,000 +0.00(+0.00%)
Oct 13, 2016 0.1450 0.1500 0.1450 0.1450 62,770 +0.00(+0.00%)
Oct 12, 2016 0.1500 0.1550 0.1450 0.1450 141,500 -0.02(-9.38%)
Oct 11, 2016 0.1600 0.1600 0.1500 0.1600 93,525 +0.01(+3.23%)
Oct 07, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 06, 2016 0.1450 0.1550 0.1450 0.1500 112,950 +0.00(+0.00%)
Oct 05, 2016 0.1500 0.1500 0.1450 0.1500 78,340 -0.01(-3.23%)
Oct 04, 2016 0.1650 0.1650 0.1400 0.1550 659,900 -0.02(-8.82%)
Oct 03, 2016 0.1850 0.1850 0.1700 0.1700 138,000 +0.00(+0.00%)
Sep 30, 2016 0.1500 0.1750 0.1500 0.1700 577,720 +0.02(+13.33%)
Sep 29, 2016 0.1500 0.1500 0.1450 0.1500 33,917 +0.00(+0.00%)
Sep 28, 2016 0.1600 0.1600 0.1450 0.1500 402,751 +0.01(+3.45%)
Sep 27, 2016 0.1500 0.1500 0.1450 0.1450 24,900 -0.01(-3.33%)
Sep 26, 2016 0.1500 0.1500 0.1500 0.1500 39,700 +0.01(+3.45%)
Sep 23, 2016 0.1550 0.1550 0.1450 0.1450 84,500 -0.01(-6.45%)
Sep 22, 2016 0.1500 0.1550 0.1500 0.1550 119,000 +0.01(+3.33%)
Sep 21, 2016 0.1500 0.1600 0.1450 0.1500 394,000 -0.01(-6.25%)
Sep 20, 2016 0.1400 0.1650 0.1150 0.1600 3,387,531 +0.02(+18.52%)
Sep 19, 2016 0.1350 0.1400 0.1300 0.1350 134,775 +0.00(+0.00%)
Sep 16, 2016 0.1350 0.1450 0.1200 0.1350 430,000 -0.01(-6.90%)
Sep 15, 2016 0.1450 0.1450 0.1450 0.1450 17,580 +0.00(+0.00%)
Sep 14, 2016 0.1450 0.1450 0.1400 0.1450 28,000 +0.00(+3.57%)
Sep 13, 2016 0.1400 0.1400 0.1350 0.1400 37,500 +0.00(+0.00%)
Sep 12, 2016 0.1300 0.1400 0.1300 0.1400 50,000 +0.01(+7.69%)
Sep 09, 2016 0.1400 0.1400 0.1300 0.1300 360,877 -0.01(-7.14%)
Sep 08, 2016 0.1350 0.1450 0.1350 0.1400 13,300 +0.01(+3.70%)
Sep 07, 2016 0.1400 0.1400 0.1350 0.1350 40,400 -0.01(-3.57%)
Sep 06, 2016 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Sep 02, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
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.