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: 12:34 PM EDT, Apr 24, 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 (%)
Aug 31, 2021 0.1300 0.1400 0.1300 0.1350 425,100 +0.01(+8.00%)
Aug 30, 2021 0.1200 0.1250 0.1150 0.1250 52,500 +0.01(+4.17%)
Aug 27, 2021 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
Aug 26, 2021 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
Aug 25, 2021 0.1250 0.1400 0.1200 0.1200 715,090 +0.01(+9.09%)
Aug 24, 2021 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Aug 23, 2021 0.0950 0.1050 0.0950 0.1050 7,000 -0.01(-4.55%)
Aug 20, 2021 0.1000 0.1100 0.1000 0.1100 40,000 +0.00(+0.00%)
Aug 19, 2021 0.0950 0.1100 0.0950 0.1100 65,000 +0.01(+15.79%)
Aug 18, 2021 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Aug 16, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 13, 2021 0.1000 0.1000 0.1000 0.1000 25,179 -0.00(-4.76%)
Aug 12, 2021 0.1000 0.1050 0.1000 0.1050 37,000 +0.00(+5.00%)
Aug 09, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 06, 2021 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 05, 2021 0.1000 0.1000 0.1000 0.1000 10,600 -0.00(-4.76%)
Aug 04, 2021 0.1150 0.1150 0.1050 0.1050 7,164 -0.01(-4.55%)
Aug 03, 2021 0.1000 0.1100 0.1000 0.1100 115,836 +0.00(+0.00%)
Jul 30, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 29, 2021 0.1050 0.1050 0.1050 0.1050 97,500 +0.00(+0.00%)
Jul 28, 2021 0.1050 0.1050 0.1000 0.1050 127,750 +0.00(+5.00%)
Jul 27, 2021 0.1000 0.1000 0.1000 0.1000 23,157 +0.00(+0.00%)
Jul 26, 2021 0.0950 0.1000 0.0900 0.1000 52,269 +0.00(+0.00%)
Jul 23, 2021 0.0950 0.1000 0.0950 0.1000 12,760 +0.00(+0.00%)
Jul 22, 2021 0.0950 0.1000 0.0950 0.1000 136,400 +0.01(+11.11%)
Jul 19, 2021 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Jul 16, 2021 0.0900 0.0900 0.0900 0.0900 190,000 -0.01(-10.00%)
Jul 15, 2021 0.0950 0.1000 0.0900 0.1000 51,000 +0.01(+5.26%)
Jul 14, 2021 0.0900 0.0950 0.0900 0.0950 49,000 +0.01(+5.56%)
Jul 13, 2021 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jul 09, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 08, 2021 0.0900 0.0950 0.0900 0.0950 11,000 +0.00(+0.00%)
Jul 06, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 02, 2021 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jun 30, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 29, 2021 0.0900 0.0900 0.0900 0.0900 25,150 +0.00(+0.00%)
Jun 28, 2021 0.0900 0.0900 0.0850 0.0900 78,000 +0.00(+0.00%)
Jun 25, 2021 0.0950 0.0950 0.0900 0.0900 182,000 -0.01(-5.26%)
Jun 24, 2021 0.0950 0.0950 0.0950 0.0950 52,000 -0.01(-5.00%)
Jun 23, 2021 0.0950 0.1000 0.0950 0.1000 89,000 +0.00(+0.00%)
Jun 22, 2021 0.0950 0.1000 0.0950 0.1000 57,600 +0.00(+0.00%)
Jun 21, 2021 0.1000 0.1000 0.0950 0.1000 215,805 +0.00(+0.00%)
Jun 18, 2021 0.1000 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Jun 17, 2021 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
Jun 16, 2021 0.1000 0.1000 0.1000 0.1000 48,500 +0.00(+0.00%)
Jun 15, 2021 0.1000 0.1000 0.1000 0.1000 49,000 +0.00(+0.00%)
Jun 14, 2021 0.1050 0.1050 0.1000 0.1000 7,088 -0.01(-9.09%)
Jun 08, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 07, 2021 0.1100 0.1100 0.1100 0.1100 23,000 -0.01(-4.35%)
Jun 04, 2021 0.1100 0.1150 0.1050 0.1150 24,000 +0.00(+0.00%)
Jun 03, 2021 11.50 0.1150 0.1150 0.1150 600,000 +0.01(+4.55%)
Jun 02, 2021 0.1100 0.1150 0.1100 0.1100 261,890 +0.01(+4.76%)
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.