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

Snipp Interactive IN (TSV: SPN )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 6, 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 (%)
Oct 31, 2016 0.1400 0.1450 0.1350 0.1350 76,400 -0.01(-6.90%)
Oct 28, 2016 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Oct 27, 2016 0.1500 0.1500 0.1350 0.1350 34,400 -0.01(-3.57%)
Oct 26, 2016 0.1500 0.1500 0.1400 0.1400 73,150 +0.00(+0.00%)
Oct 25, 2016 0.1500 0.1500 0.1400 0.1400 95,950 -0.00(-3.45%)
Oct 24, 2016 0.1450 0.1500 0.1400 0.1450 120,000 +0.00(+0.00%)
Oct 21, 2016 0.1450 0.1450 0.1400 0.1450 180,000 -0.01(-3.33%)
Oct 20, 2016 0.1450 0.1500 0.1400 0.1500 42,500 +0.00(+0.00%)
Oct 19, 2016 0.1450 0.1500 0.1400 0.1500 123,500 -0.01(-3.23%)
Oct 18, 2016 0.1600 0.1600 0.1500 0.1550 29,650 +0.01(+3.33%)
Oct 17, 2016 0.1450 0.1550 0.1400 0.1500 310,730 +0.01(+3.45%)
Oct 14, 2016 0.1500 0.1550 0.1450 0.1450 456,000 +0.00(+0.00%)
Oct 13, 2016 0.1450 0.1500 0.1450 0.1450 62,770 +0.00(+0.00%)
Oct 12, 2016 0.1500 0.1550 0.1450 0.1450 141,500 -0.02(-9.38%)
Oct 11, 2016 0.1600 0.1600 0.1500 0.1600 93,525 +0.01(+3.23%)
Oct 07, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 06, 2016 0.1450 0.1550 0.1450 0.1500 112,950 +0.00(+0.00%)
Oct 05, 2016 0.1500 0.1500 0.1450 0.1500 78,340 -0.01(-3.23%)
Oct 04, 2016 0.1650 0.1650 0.1400 0.1550 659,900 -0.02(-8.82%)
Oct 03, 2016 0.1850 0.1850 0.1700 0.1700 138,000 +0.00(+0.00%)
Sep 30, 2016 0.1500 0.1750 0.1500 0.1700 577,720 +0.02(+13.33%)
Sep 29, 2016 0.1500 0.1500 0.1450 0.1500 33,917 +0.00(+0.00%)
Sep 28, 2016 0.1600 0.1600 0.1450 0.1500 402,751 +0.01(+3.45%)
Sep 27, 2016 0.1500 0.1500 0.1450 0.1450 24,900 -0.01(-3.33%)
Sep 26, 2016 0.1500 0.1500 0.1500 0.1500 39,700 +0.01(+3.45%)
Sep 23, 2016 0.1550 0.1550 0.1450 0.1450 84,500 -0.01(-6.45%)
Sep 22, 2016 0.1500 0.1550 0.1500 0.1550 119,000 +0.01(+3.33%)
Sep 21, 2016 0.1500 0.1600 0.1450 0.1500 394,000 -0.01(-6.25%)
Sep 20, 2016 0.1400 0.1650 0.1150 0.1600 3,387,531 +0.02(+18.52%)
Sep 19, 2016 0.1350 0.1400 0.1300 0.1350 134,775 +0.00(+0.00%)
Sep 16, 2016 0.1350 0.1450 0.1200 0.1350 430,000 -0.01(-6.90%)
Sep 15, 2016 0.1450 0.1450 0.1450 0.1450 17,580 +0.00(+0.00%)
Sep 14, 2016 0.1450 0.1450 0.1400 0.1450 28,000 +0.00(+3.57%)
Sep 13, 2016 0.1400 0.1400 0.1350 0.1400 37,500 +0.00(+0.00%)
Sep 12, 2016 0.1300 0.1400 0.1300 0.1400 50,000 +0.01(+7.69%)
Sep 09, 2016 0.1400 0.1400 0.1300 0.1300 360,877 -0.01(-7.14%)
Sep 08, 2016 0.1350 0.1450 0.1350 0.1400 13,300 +0.01(+3.70%)
Sep 07, 2016 0.1400 0.1400 0.1350 0.1350 40,400 -0.01(-3.57%)
Sep 06, 2016 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Sep 02, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 01, 2016 0.1350 0.1450 0.1350 0.1350 135,405 -0.01(-6.90%)
Aug 31, 2016 0.1400 0.1450 0.1350 0.1450 120,000 +0.00(+3.57%)
Aug 30, 2016 0.1300 0.1500 0.1250 0.1400 688,682 -0.02(-15.15%)
Aug 29, 2016 0.1650 0.1700 0.1550 0.1650 68,235 -0.01(-2.94%)
Aug 26, 2016 0.1650 0.1700 0.1500 0.1700 85,500 +0.02(+9.68%)
Aug 25, 2016 0.1700 0.1700 0.1500 0.1550 199,000 -0.02(-8.82%)
Aug 24, 2016 0.1700 0.1700 0.1700 0.1700 700 +0.00(+0.00%)
Aug 23, 2016 0.1600 0.1700 0.1550 0.1700 176,845 +0.01(+3.03%)
Aug 22, 2016 0.1700 0.1700 0.1650 0.1650 10,700 +0.00(+0.00%)
Aug 19, 2016 0.1700 0.1700 0.1650 0.1650 8,900 +0.00(+0.00%)
Aug 18, 2016 0.1600 0.1650 0.1600 0.1650 27,500 -0.01(-2.94%)
Aug 17, 2016 0.1700 0.1700 0.1600 0.1700 136,070 +0.01(+6.25%)
Aug 16, 2016 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Aug 15, 2016 0.1650 0.1650 0.1550 0.1600 150,330 -0.01(-3.03%)
Aug 12, 2016 0.1750 0.1750 0.1600 0.1650 90,992 -0.01(-8.33%)
Aug 11, 2016 0.1800 0.1800 0.1750 0.1800 27,000 +0.01(+2.86%)
Aug 10, 2016 0.1800 0.1900 0.1750 0.1750 39,850 -0.01(-2.78%)
Aug 09, 2016 0.1650 0.1800 0.1600 0.1800 490,550 +0.02(+16.13%)
Aug 08, 2016 0.1800 0.1800 0.1450 0.1550 317,665 -0.01(-6.06%)
Aug 05, 2016 0.1700 0.1800 0.1650 0.1650 135,950 -0.01(-2.94%)
Aug 04, 2016 0.1900 0.1900 0.1700 0.1700 206,160 -0.01(-5.56%)
Aug 03, 2016 0.1950 0.1950 0.1750 0.1800 356,100 -0.02(-10.00%)
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.