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

Snipp Interactive IN (TSV: SPN )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 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 (%)
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%)
Nov 04, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 31, 2013 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Oct 30, 2013 0.1100 0.1100 0.1100 0.1100 3,400 +0.01(+4.76%)
Oct 29, 2013 0.1050 0.1050 0.1050 0.1050 20,000 +0.02(+31.25%)
Oct 25, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 24, 2013 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-11.11%)
Oct 23, 2013 0.1050 0.1050 0.0900 0.0900 35,000 -0.01(-14.29%)
Oct 22, 2013 0.1050 0.1050 0.1050 0.1050 30,000 -0.01(-4.55%)
Oct 21, 2013 0.1100 0.1100 0.1100 0.1100 6,000 +0.02(+29.41%)
Oct 18, 2013 0.0850 0.0850 0.0850 0.0850 7,000 +0.01(+6.25%)
Oct 11, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 10, 2013 0.0900 0.0900 0.0900 0.0900 5,000 -0.03(-21.74%)
Oct 09, 2013 0.1150 0.1150 0.1150 0.1150 2,115 +0.03(+27.78%)
Oct 07, 2013 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Oct 04, 2013 0.1000 0.1100 0.1000 0.1100 45,000 +0.02(+29.41%)
Oct 03, 2013 0.0850 0.0850 0.0850 0.0850 21,000 -0.02(-22.73%)
Sep 24, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 17, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 12, 2013 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 04, 2013 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Aug 26, 2013 0.0800 0.0800 0.0800 0 -0.03(-27.27%)
Aug 23, 2013 0.1100 0.1100 0.1100 0.1100 5,000 +0.03(+37.50%)
Aug 14, 2013 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 07, 2013 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Aug 06, 2013 0.0750 0.0750 0.0750 0.0750 1,500 -0.01(-6.25%)
Aug 02, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2013 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 26, 2013 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Jul 25, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 24, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 23, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 22, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2013 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 18, 2013 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+20.00%)
Jul 17, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 16, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 15, 2013 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jul 12, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 11, 2013 0.0850 0.0900 0.0700 0.0700 23,200 -0.02(-22.22%)
Jul 10, 2013 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 09, 2013 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Jul 08, 2013 0.0900 0.1050 0.0800 0.0900 25,500 -0.01(-14.29%)
Jul 05, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 04, 2013 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Jul 03, 2013 0.1050 0.1100 0.1050 0.1100 86,900 +0.01(+10.00%)
Jul 02, 2013 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+11.11%)
Jun 28, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 26, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 25, 2013 0.0900 0.0900 0.0900 0.0900 3,100 -0.01(-10.00%)
Jun 24, 2013 0.1000 0.1000 0.1000 0.1000 75,000 +0.01(+11.11%)
Jun 21, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 20, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 19, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 18, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 17, 2013 0.0900 0.0900 0.0900 0.0900 9,200 -0.02(-18.18%)
Jun 14, 2013 0.1050 0.1100 0.1050 0.1100 15,000 +0.01(+15.79%)
Jun 13, 2013 0.1050 0.1050 0.0950 0.0950 56,000 -0.02(-17.39%)
Jun 12, 2013 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Jun 11, 2013 0.1200 0.1200 0.1200 0.1200 4,500 +0.00(+4.35%)
Jun 10, 2013 0.1150 0.1150 0.1150 0.1150 20,500 +0.00(+0.00%)
Jun 07, 2013 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Jun 06, 2013 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Jun 05, 2013 0.1100 0.1100 0.1100 0.1100 11,000 +0.03(+37.50%)
Jun 04, 2013 0.0900 0.1000 0.0800 0.0800 50,500 -0.01(-11.11%)
Jun 03, 2013 0.1000 0.1000 0.0900 0.0900 41,000 -0.01(-5.26%)
May 31, 2013 0.0700 0.1000 0.0700 0.0950 519,500 +0.02(+26.67%)
May 30, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 29, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 28, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 27, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 24, 2013 0.0900 0.0900 0.0750 0.0750 19,000 -0.01(-11.76%)
May 23, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 22, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 21, 2013 0.0750 0.0850 0.0750 0.0850 4,000 +0.03(+41.67%)
May 17, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2013 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 13, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 10, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 09, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 08, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 07, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 06, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 03, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 02, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 01, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 30, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 29, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 26, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 25, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 23, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 22, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 19, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 18, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 16, 2013 0.0700 0.0700 0.0700 0.0700 22,500 -0.02(-22.22%)
Apr 15, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 12, 2013 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Apr 11, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 10, 2013 0.0900 0.0900 0.0900 0.0900 15,000 +0.02(+28.57%)
Apr 09, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 05, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 04, 2013 0.0700 0.0700 0.0700 0.0700 4,000 -0.03(-30.00%)
Apr 03, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2013 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 01, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 28, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 27, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 26, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 25, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 22, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 21, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 20, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 19, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 18, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 15, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 14, 2013 0.0800 0.1000 0.0800 0.1000 35,000 -0.00(-4.76%)
Mar 13, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 12, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 11, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 08, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 07, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 06, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 05, 2013 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 04, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 01, 2013 0.0750 0.1050 0.0750 0.1050 45,000 +0.03(+50.00%)
Feb 28, 2013 0.0650 0.0700 0.0650 0.0700 64,000 +0.01(+16.67%)
Feb 27, 2013 0.0600 0.0600 0.0550 0.0600 150,667 +0.00(+0.00%)
Feb 26, 2013 0.0700 0.0700 0.0600 0.0600 15,000 -0.01(-20.00%)
Feb 22, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 21, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 20, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 19, 2013 0.0700 0.0750 0.0700 0.0750 10,000 +0.00(+0.00%)
Feb 15, 2013 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Feb 14, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 13, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 12, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 08, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 07, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 06, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 04, 2013 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 01, 2013 0.1000 0.1000 0.1000 0.1000 10,000 +0.02(+25.00%)
Jan 31, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 30, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 29, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 25, 2013 0.0800 0.0800 0.0800 0.0800 52,000 +0.00(+0.00%)
Jan 24, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 23, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 22, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 21, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 18, 2013 0.0800 0.0800 0.0800 0.0800 55,500 -0.04(-36.00%)
Jan 17, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 16, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 15, 2013 0.1000 0.1250 0.0800 0.1250 8,000 +0.02(+25.00%)
Jan 14, 2013 0.1000 0.1000 0.1000 0.1000 8,000 -0.00(-4.76%)
Jan 11, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 10, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 09, 2013 0.1050 0.1050 0.1050 0.1050 2,000 -0.02(-16.00%)
Jan 08, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 07, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 04, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 03, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 02, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 31, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 28, 2012 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 27, 2012 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 24, 2012 0.1250 0.1250 0.1250 0 +0.04(+56.25%)
Dec 21, 2012 0.0900 0.0900 0.0800 0.0800 10,000 -0.02(-20.00%)
Dec 20, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 19, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 18, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 17, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 14, 2012 0.1050 0.1050 0.1000 0.1000 14,000 -0.01(-9.09%)
Dec 13, 2012 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-12.00%)
Dec 12, 2012 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Dec 11, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 10, 2012 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
Dec 07, 2012 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 06, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 05, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
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.