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 30, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 29, 2020 0.0200 0.0200 0.0200 0.0200 40,889 +0.00(+0.00%)
Jul 28, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Jul 27, 2020 0.0200 0.0200 0.0150 0.0150 536,000 +0.00(+0.00%)
Jul 24, 2020 0.0200 0.0200 0.0150 0.0150 45,200 -0.01(-25.00%)
Jul 23, 2020 0.0200 0.0200 0.0200 0.0200 301,000 +0.00(+0.00%)
Jul 22, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jul 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 16, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 15, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jul 14, 2020 0.0150 0.0200 0.0150 0.0200 287,000 +0.01(+33.33%)
Jul 13, 2020 0.0150 0.0150 0.0150 0.0150 18,000 +0.00(+0.00%)
Jul 10, 2020 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Jul 09, 2020 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Jul 08, 2020 0.0200 0.0200 0.0200 0.0200 249,000 +0.01(+33.33%)
Jul 02, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 29, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jun 26, 2020 0.0200 0.0200 0.0200 0.0200 37,000 +0.00(+0.00%)
Jun 25, 2020 0.0200 0.0200 0.0150 0.0200 80,450 +0.00(+0.00%)
Jun 24, 2020 0.0200 0.0200 0.0150 0.0200 274,000 -0.01(-20.00%)
Jun 23, 2020 0.0200 0.0250 0.0200 0.0250 1,766,914 +0.01(+25.00%)
Jun 22, 2020 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Jun 17, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 15, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 12, 2020 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Jun 11, 2020 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+0.00%)
Jun 10, 2020 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Jun 09, 2020 0.0150 0.0150 0.0150 0.0150 76,994 +0.00(+0.00%)
Jun 08, 2020 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Jun 05, 2020 0.0150 0.0150 0.0150 0.0150 67,000 +0.00(+0.00%)
Jun 04, 2020 0.0150 0.0150 0.0150 0.0150 115,000 +0.00(+0.00%)
Jun 03, 2020 0.0150 0.0150 0.0150 0.0150 553,000 +0.00(+0.00%)
Jun 02, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
May 29, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 28, 2020 0.0150 0.0150 0.0150 0.0150 78,000 -0.01(-25.00%)
May 27, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
May 26, 2020 0.0150 0.0150 0.0150 0.0150 46,999 +0.00(+0.00%)
May 25, 2020 0.0150 0.0150 0.0150 0.0150 28,500 +0.00(+50.00%)
May 22, 2020 0.0100 0.0100 0.0100 0.0100 5,500 -0.00(-33.33%)
May 21, 2020 0.0150 0.0150 0.0150 0.0150 160,000 +0.00(+0.00%)
May 20, 2020 0.0150 0.0150 0.0150 0.0150 300,100 +0.00(+0.00%)
May 19, 2020 0.0150 0.0200 0.0150 0.0150 1,156,000 +0.00(+0.00%)
May 15, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 14, 2020 0.0150 0.0200 0.0150 0.0150 2,170,500 +0.00(+50.00%)
May 13, 2020 0.0100 0.0100 0.0100 0.0100 310,000 -0.00(-33.33%)
May 12, 2020 0.0150 0.0150 0.0150 236 +0.00(+0.00%)
May 08, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 05, 2020 0.0150 0.0150 0.0150 0 +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.