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 (%)
Jan 31, 2019 0.0650 0.0700 0.0650 0.0650 186,500 +0.00(+0.00%)
Jan 29, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0600 0.0650 26,000 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0650 0.0650 23,000 +0.00(+0.00%)
Jan 24, 2019 0.0650 0.0700 0.0600 0.0650 206,000 +0.00(+0.00%)
Jan 23, 2019 0.0650 0.0650 0.0600 0.0650 131,450 +0.01(+8.33%)
Jan 22, 2019 0.0600 0.0600 0.0600 0.0600 207,538 +0.00(+0.00%)
Jan 21, 2019 0.0600 0.0600 0.0600 0.0600 35,900 +0.00(+0.00%)
Jan 18, 2019 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Jan 17, 2019 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
Jan 16, 2019 0.0550 0.0650 0.0550 0.0650 98,269 +0.01(+8.33%)
Jan 15, 2019 0.0650 0.0650 0.0600 0.0600 51,700 -0.01(-7.69%)
Jan 14, 2019 0.0650 0.0650 0.0600 0.0650 256,015 +0.01(+8.33%)
Jan 11, 2019 0.0650 0.0650 0.0600 0.0600 33,000 -0.01(-7.69%)
Jan 10, 2019 0.0650 0.0650 0.0600 0.0650 41,500 +0.00(+0.00%)
Jan 09, 2019 0.0700 0.0700 0.0650 0.0650 46,297 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0750 0.0600 0.0650 653,325 +0.01(+8.33%)
Jan 07, 2019 0.0550 0.0600 0.0550 0.0600 89,738 +0.00(+9.09%)
Jan 04, 2019 0.0600 0.0600 0.0550 0.0550 131,700 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0550 0.0500 0.0550 174,900 +0.00(+0.00%)
Jan 02, 2019 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+10.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 28, 2018 0.0550 0.0550 0.0500 0.0550 499,108 +0.00(+10.00%)
Dec 27, 2018 0.0500 0.0550 0.0500 0.0500 80,000 -0.00(-9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 21, 2018 0.0550 0.0550 0.0500 0.0500 446,000 -0.00(-9.09%)
Dec 20, 2018 0.0550 0.0600 0.0500 0.0550 1,174,000 +0.00(+10.00%)
Dec 19, 2018 0.0500 0.0550 0.0500 0.0500 101,200 -0.00(-9.09%)
Dec 18, 2018 0.0500 0.0550 0.0500 0.0550 21,000 +0.00(+0.00%)
Dec 17, 2018 0.0550 0.0600 0.0500 0.0550 455,211 +0.00(+10.00%)
Dec 14, 2018 0.0550 0.0550 0.0500 0.0500 67,909 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0550 0.0500 0.0500 85,000 +0.00(+0.00%)
Dec 12, 2018 0.0550 0.0550 0.0500 0.0500 58,300 -0.00(-9.09%)
Dec 11, 2018 0.0550 0.0600 0.0550 0.0550 290,825 +0.00(+10.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Dec 07, 2018 0.0500 0.0550 0.0500 0.0500 52,801 -0.00(-9.09%)
Dec 06, 2018 0.0550 0.0600 0.0550 0.0550 915,293 +0.00(+0.00%)
Dec 05, 2018 0.0550 0.0550 0.0550 0.0550 15,500 -0.00(-8.33%)
Dec 04, 2018 0.0650 0.0750 0.0600 0.0600 1,133,500 +0.00(+0.00%)
Dec 03, 2018 0.0600 0.0600 0.0550 0.0600 395,101 -0.01(-7.69%)
Nov 30, 2018 0.0650 0.0700 0.0650 0.0650 13,000 +0.00(+0.00%)
Nov 29, 2018 0.0650 0.0800 0.0600 0.0650 618,470 +0.00(+0.00%)
Nov 28, 2018 0.0650 0.0650 0.0600 0.0650 438,634 +0.01(+8.33%)
Nov 27, 2018 0.0650 0.0650 0.0600 0.0600 194,300 -0.01(-7.69%)
Nov 23, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 22, 2018 0.0650 0.0650 0.0650 0.0650 13,400 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0700 0.0600 0.0650 190,234 -0.01(-7.14%)
Nov 20, 2018 0.0600 0.0700 0.0600 0.0700 238,250 +0.01(+7.69%)
Nov 19, 2018 0.0700 0.0700 0.0650 0.0650 81,000 -0.01(-7.14%)
Nov 16, 2018 0.0650 0.0700 0.0650 0.0700 18,000 +0.01(+7.69%)
Nov 15, 2018 0.0650 0.0650 0.0650 0.0650 103,400 -0.01(-7.14%)
Nov 14, 2018 0.0700 0.0700 0.0700 0.0700 81,600 +0.00(+0.00%)
Nov 13, 2018 0.0700 0.0750 0.0700 0.0700 72,100 +0.00(+0.00%)
Nov 12, 2018 0.0700 0.0750 0.0700 0.0700 46,000 +0.00(+0.00%)
Nov 09, 2018 0.0700 0.0700 0.0700 0.0700 15,500 -0.01(-12.50%)
Nov 08, 2018 0.0700 0.0800 0.0700 0.0800 84,354 +0.00(+0.00%)
Nov 07, 2018 0.0850 0.0850 0.0750 0.0800 227,185 +0.00(+0.00%)
Nov 06, 2018 0.0850 0.0850 0.0800 0.0800 164,274 -0.01(-5.88%)
Nov 05, 2018 0.0800 0.0850 0.0800 0.0850 197,350 +0.01(+6.25%)
Nov 02, 2018 0.0650 0.0800 0.0650 0.0800 763,700 +0.02(+33.33%)
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.