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, 2017 0.0800 0.0800 0.0800 0.0800 29,000 +0.00(+0.00%)
Jul 28, 2017 0.0800 0.0800 0.0800 0.0800 119,500 +0.00(+0.00%)
Jul 27, 2017 0.0850 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Jul 26, 2017 0.0850 0.0850 0.0800 0.0800 248,300 -0.01(-15.79%)
Jul 25, 2017 0.0850 0.0950 0.0850 0.0950 23,000 +0.01(+5.56%)
Jul 24, 2017 0.0950 0.0950 0.0850 0.0900 112,000 -0.01(-5.26%)
Jul 21, 2017 0.0950 0.0950 0.0900 0.0950 90,810 +0.01(+11.76%)
Jul 20, 2017 0.0900 0.0900 0.0850 0.0850 32,000 +0.00(+0.00%)
Jul 19, 2017 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Jul 18, 2017 0.0850 0.0850 0.0850 0.0850 30,500 +0.00(+0.00%)
Jul 17, 2017 0.0850 0.0950 0.0850 0.0850 77,000 -0.01(-10.53%)
Jul 14, 2017 0.0850 0.0950 0.0850 0.0950 25,000 +0.00(+0.00%)
Jul 13, 2017 0.0850 0.0950 0.0850 0.0950 2,000 +0.01(+5.56%)
Jul 12, 2017 0.0950 0.0950 0.0900 0.0900 59,000 -0.01(-5.26%)
Jul 11, 2017 0.0900 0.0950 0.0900 0.0950 7,600 +0.01(+5.56%)
Jul 05, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 04, 2017 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.0900 0.1000 0.0900 0.1000 124,154 +0.01(+11.11%)
Jun 29, 2017 0.0900 0.0900 0.0900 0.0900 79,015 +0.00(+0.00%)
Jun 28, 2017 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-10.00%)
Jun 27, 2017 0.0950 0.1000 0.0950 0.1000 227,900 -0.00(-4.76%)
Jun 26, 2017 0.0950 0.1050 0.0950 0.1050 3,800 +0.00(+5.00%)
Jun 22, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 21, 2017 0.0950 0.0950 0.0900 0.0900 88,500 -0.01(-5.26%)
Jun 20, 2017 0.0900 0.0950 0.0900 0.0950 27,050 +0.01(+5.56%)
Jun 19, 2017 0.0900 0.0900 0.0900 0.0900 24,000 -0.01(-5.26%)
Jun 16, 2017 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Jun 15, 2017 0.1000 0.1000 0.1000 0.1000 19,500 +0.00(+0.00%)
Jun 14, 2017 0.1050 0.1050 0.1000 0.1000 28,500 +0.00(+0.00%)
Jun 13, 2017 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jun 12, 2017 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jun 09, 2017 0.1050 0.1050 0.1000 0.1000 78,500 -0.00(-4.76%)
Jun 08, 2017 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Jun 07, 2017 0.1050 0.1050 0.1000 0.1000 44,400 -0.00(-4.76%)
Jun 06, 2017 0.1050 0.1050 0.1050 0.1050 4,000 -0.01(-4.55%)
Jun 05, 2017 0.1100 0.1100 0.1100 0.1100 1,600 +0.01(+4.76%)
Jun 02, 2017 0.1050 0.1100 0.1000 0.1050 40,000 +0.00(+0.00%)
Jun 01, 2017 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+5.00%)
May 31, 2017 0.1050 0.1050 0.1000 0.1000 6,000 +0.00(+0.00%)
May 30, 2017 0.1100 0.1100 0.1000 0.1000 66,500 -0.01(-9.09%)
May 29, 2017 0.1050 0.1100 0.1050 0.1100 12,500 +0.01(+4.76%)
May 26, 2017 0.1050 0.1100 0.1050 0.1050 148,120 -0.01(-4.55%)
May 25, 2017 0.1100 0.1150 0.1100 0.1100 12,000 +0.00(+0.00%)
May 24, 2017 0.1100 0.1100 0.1050 0.1100 109,090 -0.01(-4.35%)
May 23, 2017 0.1100 0.1200 0.1100 0.1150 126,500 +0.01(+4.55%)
May 19, 2017 0.1050 0.1100 0.1050 0.1100 172,000 +0.00(+0.00%)
May 18, 2017 0.1050 0.1100 0.1050 0.1100 165,500 +0.01(+4.76%)
May 17, 2017 0.1050 0.1050 0.1050 0.1050 2,270 +0.00(+5.00%)
May 16, 2017 0.0950 0.1050 0.0950 0.1000 196,700 +0.00(+0.00%)
May 15, 2017 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
May 12, 2017 0.1000 0.1000 0.1000 0.1000 7,000 -0.00(-4.76%)
May 11, 2017 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
May 10, 2017 0.1050 0.1100 0.1000 0.1100 74,276 +0.01(+10.00%)
May 09, 2017 0.1000 0.1000 0.0950 0.1000 101,050 +0.01(+11.11%)
May 08, 2017 0.0950 0.0950 0.0900 0.0900 273,950 -0.01(-10.00%)
May 05, 2017 0.1000 0.1000 0.1000 0.1000 14,900 +0.01(+5.26%)
May 04, 2017 0.1050 0.1050 0.0950 0.0950 92,000 -0.01(-9.52%)
May 03, 2017 0.1050 0.1050 0.1000 0.1050 112,000 +0.01(+10.53%)
May 02, 2017 0.1100 0.1100 0.0950 0.0950 291,810 -0.02(-20.83%)
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.