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, 2022 0.1500 0.1550 0.1500 0.1550 1,559 +0.01(+3.33%)
May 27, 2022 0.1500 0 -0.01(-6.25%)
May 26, 2022 0.1500 0.1600 0.1500 0.1600 26,100 +0.00(+0.00%)
May 25, 2022 0.1550 0.1600 0.1450 0.1600 39,350 -0.01(-3.03%)
May 24, 2022 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
May 20, 2022 0.1650 0 +0.01(+3.13%)
May 19, 2022 0.1500 0.1650 0.1500 0.1600 43,500 +0.01(+6.67%)
May 18, 2022 0.1600 0.1600 0.1450 0.1500 43,035 -0.02(-11.76%)
May 17, 2022 0.1750 0.1750 0.1700 0.1700 2,500 -0.01(-5.56%)
May 16, 2022 0.1650 0.1800 0.1650 0.1800 76,702 +0.03(+20.00%)
May 13, 2022 0.1550 0.1550 0.1500 0.1500 79,500 +0.01(+11.11%)
May 12, 2022 0.1350 0.1350 0.1300 0.1350 37,900 -0.01(-3.57%)
May 11, 2022 0.1500 0.1500 0.1400 0.1400 101,000 -0.01(-9.68%)
May 10, 2022 0.1650 0.1650 0.1500 0.1550 156,842 -0.02(-8.82%)
May 09, 2022 0.1700 0.1700 0.1700 0.1700 10,450 +0.00(+0.00%)
May 06, 2022 0.1700 0.1700 0.1650 0.1700 362,420 +0.01(+3.03%)
May 05, 2022 0.1650 0.1650 0.1650 0.1650 9,000 +0.00(+0.00%)
May 04, 2022 0.1700 0.1700 0.1650 0.1650 8,500 +0.00(+0.00%)
May 03, 2022 0.1800 0.1800 0.1650 0.1650 58,361 -0.01(-2.94%)
May 02, 2022 0.1800 0.1800 0.1700 0.1700 69,000 -0.01(-8.11%)
Apr 29, 2022 0.1900 0.1900 0.1800 0.1850 117,035 -0.01(-5.13%)
Apr 28, 2022 0.2000 0.2050 0.1950 0.1950 33,321 -0.01(-2.50%)
Apr 27, 2022 0.2000 0.2000 0.2000 0.2000 24,500 +0.00(+0.00%)
Apr 26, 2022 0.2000 0.2050 0.2000 0.2000 23,181 -0.00(-2.44%)
Apr 25, 2022 0.2100 0.2100 0.2000 0.2050 29,000 -0.02(-6.82%)
Apr 22, 2022 0.2200 0.2200 0.2200 0.2200 10,045 -0.01(-2.22%)
Apr 21, 2022 0.2100 0.2400 0.2100 0.2250 230,885 +0.01(+2.27%)
Apr 20, 2022 0.2200 0.2200 0.2200 0.2200 14,965 +0.02(+10.00%)
Apr 19, 2022 0.1950 0.2150 0.1950 0.2000 113,510 +0.00(+0.00%)
Apr 18, 2022 0.2100 0.2100 0.2000 0.2000 41,689 -0.01(-4.76%)
Apr 14, 2022 0.2100 0 -0.01(-4.55%)
Apr 13, 2022 0.2400 0.2400 0.2200 0.2200 73,034 -0.01(-6.38%)
Apr 12, 2022 0.2350 0.2500 0.2000 0.2350 1,716,684 +0.07(+46.87%)
Apr 11, 2022 0.1750 0.1750 0.1600 0.1600 113,900 -0.01(-8.57%)
Apr 08, 2022 0.1800 0.1800 0.1700 0.1750 22,800 -0.01(-2.78%)
Apr 07, 2022 0.1850 0.1900 0.1700 0.1800 302,636 +0.01(+5.88%)
Apr 05, 2022 0.1700 0 +0.00(+0.00%)
Apr 04, 2022 0.1700 0.1700 0.1700 0.1700 9,169 -0.01(-5.56%)
Apr 01, 2022 0.1700 0.1800 0.1700 0.1800 238,050 +0.01(+2.86%)
Mar 31, 2022 0.1750 0.1750 0.1750 0.1750 16,225 +0.00(+0.00%)
Mar 30, 2022 0.1800 0.1800 0.1750 0.1750 12,485 -0.01(-2.78%)
Mar 29, 2022 0.1800 0.1800 0.1700 0.1800 423,935 +0.01(+5.88%)
Mar 28, 2022 0.1700 0.1700 0.1700 0.1700 2,885 -0.00(-2.86%)
Mar 25, 2022 0.1750 0.1800 0.1750 0.1750 28,923 -0.01(-2.78%)
Mar 24, 2022 0.1900 0.1900 0.1750 0.1800 135,247 -0.01(-2.70%)
Mar 23, 2022 0.1800 0.1850 0.1750 0.1850 71,520 +0.01(+2.78%)
Mar 22, 2022 0.1800 0.1800 0.1800 0.1800 7,368 +0.00(+0.00%)
Mar 21, 2022 0.1900 0.1900 0.1800 0.1800 36,817 -0.01(-5.26%)
Mar 18, 2022 0.1900 0.1900 0.1850 0.1900 40,857 +0.01(+5.56%)
Mar 17, 2022 0.1800 0.1800 0.1750 0.1800 31,713 -0.01(-5.26%)
Mar 16, 2022 0.1850 0.1900 0.1800 0.1900 8,362 +0.02(+8.57%)
Mar 15, 2022 0.1700 0.1750 0.1650 0.1750 29,831 +0.00(+2.94%)
Mar 14, 2022 0.1800 0.1800 0.1700 0.1700 45,360 -0.00(-2.86%)
Mar 11, 2022 0.1800 0.1900 0.1750 0.1750 12,600 -0.01(-2.78%)
Mar 10, 2022 0.1700 0.1800 0.1700 0.1800 209,917 -0.01(-2.70%)
Mar 09, 2022 0.1850 0.1850 0.1800 0.1850 64,185 +0.01(+5.71%)
Mar 08, 2022 0.1750 0.1750 0.1650 0.1750 179,250 -0.01(-2.78%)
Mar 07, 2022 0.1900 0.1950 0.1700 0.1800 369,991 -0.02(-12.20%)
Mar 04, 2022 0.1950 0.2100 0.1950 0.2050 17,405 +0.00(+0.00%)
Mar 03, 2022 0.2100 0.2100 0.2050 0.2050 20,090 -0.01(-2.38%)
Mar 02, 2022 0.1900 0.2100 0.1900 0.2100 6,855 +0.01(+2.44%)
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.