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: 3:51 PM EDT, May 3, 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 30, 2017 0.0850 0.0900 0.0850 0.0900 38,000 +0.00(+0.00%)
Nov 29, 2017 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Nov 28, 2017 0.0900 0.0900 0.0900 0.0900 103,000 +0.00(+0.00%)
Nov 27, 2017 0.0900 0.0950 0.0900 0.0900 27,500 -0.01(-10.00%)
Nov 24, 2017 0.0950 0.1000 0.0950 0.1000 55,630 +0.01(+5.26%)
Nov 23, 2017 0.1000 0.1000 0.0950 0.0950 23,250 +0.00(+0.00%)
Nov 22, 2017 0.0950 0.0950 0.0950 0.0950 45,000 +0.00(+0.00%)
Nov 21, 2017 0.0800 0.1000 0.0800 0.0950 114,920 +0.01(+11.76%)
Nov 20, 2017 0.0900 0.0900 0.0800 0.0850 37,000 +0.00(+0.00%)
Nov 17, 2017 0.0850 0.0900 0.0800 0.0850 82,450 +0.00(+0.00%)
Nov 16, 2017 0.0800 0.0850 0.0800 0.0850 61,000 +0.01(+6.25%)
Nov 15, 2017 0.0800 0.0800 0.0800 0.0800 40,534 +0.00(+0.00%)
Nov 14, 2017 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Nov 13, 2017 0.0900 0.0900 0.0800 0.0800 331,735 -0.01(-5.88%)
Nov 10, 2017 0.0850 0.0850 0.0800 0.0850 302,191 +0.00(+0.00%)
Nov 09, 2017 0.0900 0.0900 0.0850 0.0850 421,100 -0.00(-5.56%)
Nov 08, 2017 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Nov 07, 2017 0.0950 0.0950 0.0850 0.0850 218,500 -0.01(-10.53%)
Nov 06, 2017 0.0900 0.0950 0.0900 0.0950 47,000 -0.01(-5.00%)
Nov 03, 2017 0.0900 0.1000 0.0900 0.1000 36,600 +0.00(+0.00%)
Nov 02, 2017 0.1050 0.1050 0.0950 0.1000 61,700 +0.00(+0.00%)
Nov 01, 2017 0.0900 0.1000 0.0900 0.1000 243,000 +0.01(+17.65%)
Oct 31, 2017 0.0950 0.0950 0.0850 0.0850 24,245 -0.00(-5.56%)
Oct 30, 2017 0.1100 0.1100 0.0850 0.0900 600,295 -0.02(-18.18%)
Oct 27, 2017 0.1000 0.1100 0.1000 0.1100 250,990 +0.01(+10.00%)
Oct 26, 2017 0.1050 0.1050 0.1000 0.1000 491,500 +0.01(+5.26%)
Oct 25, 2017 0.1000 0.1050 0.0950 0.0950 374,001 +0.00(+0.00%)
Oct 24, 2017 0.0900 0.1000 0.0900 0.0950 267,000 +0.00(+0.00%)
Oct 23, 2017 0.1000 0.1000 0.0950 0.0950 161,900 +0.00(+0.00%)
Oct 20, 2017 0.0900 0.1050 0.0900 0.0950 1,243,350 +0.01(+11.76%)
Oct 19, 2017 0.0900 0.0900 0.0850 0.0850 48,100 +0.00(+0.00%)
Oct 18, 2017 0.0900 0.0900 0.0850 0.0850 129,700 +0.00(+0.00%)
Oct 17, 2017 0.0900 0.0900 0.0850 0.0850 262,000 -0.00(-5.56%)
Oct 16, 2017 0.0950 0.0950 0.0850 0.0900 228,000 +0.00(+0.00%)
Oct 13, 2017 0.0900 0.0900 0.0850 0.0900 120,000 -0.01(-5.26%)
Oct 12, 2017 0.0950 0.0950 0.0900 0.0950 65,500 +0.00(+0.00%)
Oct 11, 2017 0.0900 0.1000 0.0900 0.0950 115,000 -0.01(-5.00%)
Oct 10, 2017 0.0750 0.1000 0.0750 0.1000 183,000 +0.02(+25.00%)
Oct 06, 2017 0.0750 0.0800 0.0750 0.0800 168,000 +0.00(+0.00%)
Oct 05, 2017 0.0850 0.0900 0.0800 0.0800 215,610 +0.00(+0.00%)
Oct 04, 2017 0.0750 0.0800 0.0750 0.0800 562,144 +0.01(+6.67%)
Oct 02, 2017 0.0750 0.0750 0.0750 735 +0.00(+7.14%)
Sep 29, 2017 0.0700 0.0750 0.0700 0.0700 40,500 -0.00(-6.67%)
Sep 28, 2017 0.0700 0.0750 0.0700 0.0750 154,000 +0.00(+0.00%)
Sep 26, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 25, 2017 0.0650 0.0700 0.0650 0.0700 103,670 -0.00(-6.67%)
Sep 22, 2017 0.0650 0.0750 0.0650 0.0750 4,900 +0.00(+7.14%)
Sep 21, 2017 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Sep 20, 2017 0.0750 0.0750 0.0700 0.0700 24,000 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Sep 18, 2017 0.0750 0.0750 0.0700 0.0700 21,350 -0.00(-6.67%)
Sep 13, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 12, 2017 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+7.14%)
Sep 11, 2017 0.0700 0.0700 0.0700 0.0700 3,500 -0.00(-6.67%)
Sep 08, 2017 0.0650 0.0750 0.0650 0.0750 60,000 +0.00(+7.14%)
Sep 07, 2017 0.0700 0.0700 0.0700 0.0700 116,000 -0.00(-6.67%)
Sep 06, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Sep 05, 2017 0.0800 0.0800 0.0750 0.0750 25,000 +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.