Snipp Interactive IN (TSV: SPN )

0.1450 CAD +0.0100 (+7.41%)
Streaming Delayed Price Updated: 3:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 0.1400 0.1500 0.1400 0.1450 273,200 +0.01(+7.41%)
Mar 04, 2021 0.1600 0.1600 0.1350 0.1350 429,978 -0.01(-6.90%)
Mar 03, 2021 0.1750 0.1750 0.1450 0.1450 197,296 -0.02(-9.38%)
Mar 02, 2021 0.1500 0.1600 0.1500 0.1600 344,482 +0.02(+10.34%)
Mar 01, 2021 0.1350 0.1450 0.1350 0.1450 203,911 +0.00(+3.57%)
Feb 26, 2021 0.1300 0.1400 0.1300 0.1400 182,516 +0.01(+3.70%)
Feb 25, 2021 0.1400 0.1450 0.1350 0.1350 129,077 -0.01(-3.57%)
Feb 24, 2021 0.1450 0.1450 0.1300 0.1400 609,021 -0.00(-3.45%)
Feb 23, 2021 0.1700 0.1700 0.1450 0.1450 899,383 -0.03(-14.71%)
Feb 22, 2021 0.1800 0.1850 0.1650 0.1700 222,972 +0.00(+0.00%)
Feb 19, 2021 0.1800 0.1850 0.1650 0.1700 258,369 +0.00(+0.00%)
Feb 18, 2021 0.1900 0.1900 0.1600 0.1700 612,061 -0.02(-12.82%)
Feb 17, 2021 0.1950 0.2050 0.1750 0.1950 1,155,890 +0.00(+0.00%)
Feb 16, 2021 0.1800 0.2200 0.1800 0.1950 2,042,802 +0.04(+21.88%)
Feb 12, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 11, 2021 0.1500 0.1500 0.1250 0.1500 647,639 +0.00(+0.00%)
Feb 10, 2021 0.1500 0.1600 0.1400 0.1500 2,822,909 +0.01(+3.45%)
Feb 09, 2021 0.1000 0.1500 0.1000 0.1450 5,218,611 +0.05(+61.11%)
Feb 08, 2021 0.0950 0.0950 0.0850 0.0900 745,405 -0.01(-5.26%)
Feb 05, 2021 0.1000 0.1000 0.0900 0.0950 531,395 +0.00(+0.00%)
Feb 04, 2021 0.1000 0.1250 0.0900 0.0950 3,725,862 +0.00(+0.00%)
Feb 03, 2021 0.0850 0.0950 0.0850 0.0950 443,369 +0.00(+0.00%)
Feb 02, 2021 0.0750 0.1000 0.0750 0.0950 505,731 +0.01(+18.75%)
Feb 01, 2021 0.0850 0.0850 0.0800 0.0800 38,083 +0.00(+0.00%)
Jan 29, 2021 0.0800 0.0850 0.0800 0.0800 35,869 -0.01(-11.11%)
Jan 28, 2021 0.0700 0.0900 0.0700 0.0900 127,025 +0.02(+28.57%)
Jan 27, 2021 0.0750 0.0750 0.0650 0.0700 523,937 -0.01(-12.50%)
Jan 26, 2021 0.0850 0.0850 0.0800 0.0800 835,100 +0.00(+0.00%)
Jan 25, 2021 0.0900 0.0950 0.0800 0.0800 143,500 -0.01(-11.11%)
Jan 22, 2021 0.0950 0.1000 0.0900 0.0900 94,153 +0.00(+0.00%)
Jan 21, 2021 0.0850 0.0950 0.0850 0.0900 242,750 +0.00(+5.88%)
Jan 20, 2021 0.1000 0.1000 0.0800 0.0850 447,468 -0.01(-10.53%)
Jan 19, 2021 0.0800 0.1000 0.0800 0.0950 906,671 +0.02(+26.67%)
Jan 18, 2021 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Jan 15, 2021 0.0700 0.0800 0.0700 0.0800 45,170 +0.01(+6.67%)
Jan 14, 2021 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 13, 2021 0.0750 0.0800 0.0750 0.0750 34,665 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0800 0.0700 0.0750 99,429 -0.01(-6.25%)
Jan 11, 2021 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jan 08, 2021 0.0750 0.0800 0.0700 0.0800 379,500 +0.00(+0.00%)
Jan 07, 2021 0.0900 0.0900 0.0800 0.0800 893,000 -0.01(-5.88%)
Jan 06, 2021 0.0900 0.0900 0.0800 0.0850 443,000 -0.00(-5.56%)
Jan 05, 2021 0.0700 0.0900 0.0700 0.0900 1,785,420 +0.03(+50.00%)
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.