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

Snipp Interactive IN (TSV: SPN )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 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 (%)
May 31, 2016 0.2650 0.2700 0.2300 0.2450 797,961 -0.05(-18.33%)
May 30, 2016 0.2850 0.3000 0.2800 0.3000 63,300 +0.01(+3.45%)
May 27, 2016 0.2950 0.2950 0.2850 0.2900 165,650 +0.01(+3.57%)
May 26, 2016 0.2550 0.2850 0.2550 0.2800 537,000 +0.03(+9.80%)
May 25, 2016 0.2500 0.2550 0.2500 0.2550 42,500 -0.01(-1.92%)
May 24, 2016 0.2700 0.2700 0.2500 0.2600 154,300 -0.01(-3.70%)
May 20, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 19, 2016 0.2850 0.2850 0.2700 0.2700 174,256 -0.01(-3.57%)
May 18, 2016 0.2800 0.2950 0.2750 0.2800 115,000 -0.00(-1.75%)
May 17, 2016 0.3000 0.3000 0.2800 0.2850 109,500 -0.02(-5.00%)
May 16, 2016 0.3000 0.3050 0.2900 0.3000 78,000 +0.00(+0.00%)
May 13, 2016 0.2900 0.3000 0.2900 0.3000 36,000 +0.00(+0.00%)
May 12, 2016 0.2900 0.3000 0.2750 0.3000 176,012 +0.00(+0.00%)
May 11, 2016 0.3000 0.3000 0.2900 0.3000 161,500 +0.00(+0.00%)
May 10, 2016 0.2900 0.3000 0.2850 0.3000 121,500 +0.00(+0.00%)
May 09, 2016 0.3000 0.3000 0.2900 0.3000 64,230 -0.01(-1.64%)
May 06, 2016 0.2950 0.3050 0.2950 0.3050 28,000 +0.00(+0.00%)
May 05, 2016 0.3000 0.3050 0.2950 0.3050 81,150 +0.00(+0.00%)
May 04, 2016 0.3050 0.3050 0.2950 0.3050 102,600 +0.01(+1.67%)
May 03, 2016 0.3100 0.3100 0.2950 0.3000 227,575 -0.01(-1.64%)
May 02, 2016 0.3150 0.3300 0.3000 0.3050 540,028 -0.01(-3.17%)
Apr 29, 2016 0.3300 0.3450 0.3100 0.3150 501,175 -0.03(-7.35%)
Apr 28, 2016 0.3250 0.3600 0.3200 0.3400 530,965 +0.02(+4.62%)
Apr 27, 2016 0.3300 0.3300 0.3100 0.3250 628,069 -0.01(-1.52%)
Apr 26, 2016 0.3200 0.3300 0.3150 0.3300 72,000 +0.00(+0.00%)
Apr 25, 2016 0.3300 0.3400 0.3150 0.3300 154,500 +0.01(+1.54%)
Apr 22, 2016 0.3200 0.3250 0.3100 0.3250 254,200 +0.01(+1.56%)
Apr 21, 2016 0.3400 0.3750 0.3150 0.3200 387,100 -0.01(-3.03%)
Apr 20, 2016 0.3000 0.3400 0.2850 0.3300 809,089 +0.04(+11.86%)
Apr 19, 2016 0.2950 0.3000 0.2900 0.2950 8,000 +0.01(+1.72%)
Apr 18, 2016 0.3000 0.3050 0.2900 0.2900 144,450 -0.01(-3.33%)
Apr 15, 2016 0.2950 0.3050 0.2950 0.3000 18,006 +0.00(+0.00%)
Apr 14, 2016 0.3000 0.3050 0.3000 0.3000 41,600 -0.01(-3.23%)
Apr 13, 2016 0.3000 0.3100 0.3000 0.3100 52,500 +0.00(+0.00%)
Apr 12, 2016 0.3000 0.3100 0.3000 0.3100 37,800 +0.00(+0.00%)
Apr 11, 2016 0.3000 0.3100 0.2900 0.3100 222,725 +0.02(+5.08%)
Apr 08, 2016 0.2950 0.3000 0.2900 0.2950 37,000 -0.01(-1.67%)
Apr 07, 2016 0.3000 0.3000 0.2900 0.3000 46,000 +0.01(+1.69%)
Apr 06, 2016 0.3000 0.3000 0.2900 0.2950 10,500 +0.01(+1.72%)
Apr 05, 2016 0.2950 0.3150 0.2900 0.2900 27,000 -0.01(-3.33%)
Apr 04, 2016 0.3200 0.3200 0.2900 0.3000 89,800 -0.01(-1.64%)
Apr 01, 2016 0.3250 0.3250 0.3050 0.3050 56,700 -0.01(-3.17%)
Mar 31, 2016 0.3050 0.3150 0.2900 0.3150 233,500 +0.01(+1.61%)
Mar 30, 2016 0.3000 0.3100 0.3000 0.3100 41,900 +0.01(+3.33%)
Mar 29, 2016 0.3000 0.3050 0.3000 0.3000 47,340 +0.01(+3.45%)
Mar 28, 2016 0.2950 0.2950 0.2900 0.2900 38,055 -0.01(-3.33%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 23, 2016 0.3000 0.3150 0.2950 0.3000 170,170 +0.00(+0.00%)
Mar 22, 2016 0.3000 0.3100 0.2900 0.3000 236,650 +0.00(+0.00%)
Mar 21, 2016 0.3050 0.3200 0.2800 0.3000 232,800 -0.01(-1.64%)
Mar 18, 2016 0.3050 0.3100 0.2950 0.3050 176,550 -0.01(-3.17%)
Mar 17, 2016 0.3200 0.3300 0.3050 0.3150 178,070 +0.01(+1.61%)
Mar 16, 2016 0.3150 0.3350 0.3050 0.3100 92,745 -0.01(-3.13%)
Mar 15, 2016 0.3350 0.3400 0.3200 0.3200 59,200 -0.01(-1.54%)
Mar 14, 2016 0.3200 0.3250 0.3100 0.3250 32,580 +0.01(+1.56%)
Mar 11, 2016 0.3200 0.3350 0.3200 0.3200 106,500 -0.01(-1.54%)
Mar 10, 2016 0.3350 0.3350 0.3250 0.3250 48,000 -0.01(-2.99%)
Mar 09, 2016 0.3250 0.3400 0.3250 0.3350 56,000 +0.02(+4.69%)
Mar 08, 2016 0.3250 0.3400 0.3200 0.3200 205,080 -0.02(-5.88%)
Mar 07, 2016 0.3400 0.3450 0.3250 0.3400 74,100 +0.00(+0.00%)
Mar 04, 2016 0.3400 0.3400 0.3250 0.3400 109,300 +0.01(+3.03%)
Mar 03, 2016 0.3100 0.3550 0.3000 0.3300 275,520 +0.04(+13.79%)
Mar 02, 2016 0.2900 0.2900 0.2700 0.2900 103,236 +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.