Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (TSV: SPN )

0.1100 -0.0100 (-8.33%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 2, 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, 2014 0.1700 0.1900 0.1700 0.1850 360,000 +0.01(+8.82%)
Jan 30, 2014 0.1800 0.1800 0.1600 0.1700 407,500 -0.02(-10.53%)
Jan 29, 2014 0.1800 0.1900 0.1800 0.1900 15,000 -0.01(-2.56%)
Jan 28, 2014 0.1850 0.1950 0.1850 0.1950 88,372 +0.02(+8.33%)
Jan 27, 2014 0.2000 0.2000 0.1700 0.1800 215,100 -0.04(-18.18%)
Jan 24, 2014 0.1700 0.2200 0.1550 0.2200 469,000 +0.07(+46.67%)
Jan 23, 2014 0.1400 0.1900 0.1400 0.1500 372,480 +0.01(+7.14%)
Jan 22, 2014 0.1250 0.1400 0.1250 0.1400 132,718 +0.02(+12.00%)
Jan 21, 2014 0.1150 0.1400 0.1150 0.1250 362,000 +0.01(+13.64%)
Jan 20, 2014 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-8.33%)
Jan 16, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Jan 15, 2014 0.1150 0.1150 0.1000 0.1000 86,000 -0.00(-4.76%)
Jan 14, 2014 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
Jan 13, 2014 0.1050 0.1050 0.1000 0.1000 18,000 -0.00(-4.76%)
Jan 10, 2014 0.1150 0.1150 0.1050 0.1050 60,000 -0.01(-12.50%)
Jan 09, 2014 0.1150 0.1200 0.1150 0.1200 57,000 +0.00(+0.00%)
Jan 06, 2014 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jan 03, 2014 0.1100 0.1100 0.1050 0.1050 19,000 -0.01(-4.55%)
Jan 02, 2014 0.1250 0.1250 0.1100 0.1100 93,600 -0.02(-15.38%)
Dec 31, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 30, 2013 0.1200 0.1200 0.1200 0.1200 15,000 +0.01(+9.09%)
Dec 23, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 20, 2013 0.1200 0.1200 0.1100 0.1100 20,500 +0.01(+4.76%)
Dec 18, 2013 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Dec 17, 2013 0.1150 0.1200 0.1150 0.1200 30,000 +0.01(+9.09%)
Dec 16, 2013 0.1150 0.1150 0.1100 0.1100 80,500 -0.01(-8.33%)
Dec 13, 2013 0.1150 0.1200 0.1150 0.1200 15,000 +0.02(+20.00%)
Dec 12, 2013 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Dec 11, 2013 0.1050 0.1050 0.1000 0.1000 25,000 +0.00(+0.00%)
Dec 10, 2013 0.0900 0.1000 0.0900 0.1000 50,000 +0.00(+0.00%)
Dec 09, 2013 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+17.65%)
Dec 03, 2013 0.0850 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Nov 26, 2013 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 25, 2013 0.1050 0.1100 0.1050 0.1100 46,533 +0.01(+15.79%)
Nov 20, 2013 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 18, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 15, 2013 0.1000 0.1000 0.1000 0.1000 36,000 +0.01(+11.11%)
Nov 14, 2013 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
Nov 11, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 08, 2013 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Nov 07, 2013 0.1000 0.1000 0.1000 0.1000 75,000 -0.01(-9.09%)
Nov 06, 2013 0.0900 0.1100 0.0900 0.1100 27,000 +0.03(+37.50%)
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.