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: 12:16 PM EDT, May 14, 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 (%)
Dec 29, 2022 0.1250 0 +0.01(+4.17%)
Dec 28, 2022 0.1200 0.1250 0.1200 0.1200 185,119 -0.01(-4.00%)
Dec 23, 2022 0.1250 0 +0.00(+0.00%)
Dec 22, 2022 0.1250 0.1250 0.1250 0.1250 19,500 -0.01(-3.85%)
Dec 21, 2022 0.1250 0.1300 0.1200 0.1300 4,125 +0.00(+0.00%)
Dec 19, 2022 0.1300 0 +0.01(+4.00%)
Dec 16, 2022 0.1250 0.1250 0.1250 0.1250 45,506 +0.00(+0.00%)
Dec 14, 2022 0.1250 0 +0.00(+0.00%)
Dec 13, 2022 0.1300 0.1300 0.1250 0.1250 69,076 -0.02(-10.71%)
Dec 09, 2022 0.1400 25 +0.00(+0.00%)
Dec 08, 2022 0.1400 0.1400 0.1400 0.1400 43,032 +0.01(+3.70%)
Dec 07, 2022 0.1300 0.1350 0.1300 0.1350 8,933 +0.01(+3.85%)
Dec 05, 2022 0.1300 0 -0.01(-3.70%)
Dec 02, 2022 0.1350 0.1350 0.1350 0.1350 600 +0.00(+0.00%)
Dec 01, 2022 0.1350 0.1350 0.1350 0.1350 780 +0.01(+3.85%)
Nov 30, 2022 0.1350 0.1350 0.1300 0.1300 26,500 -0.01(-7.14%)
Nov 29, 2022 0.1400 0.1400 0.1400 0.1400 10,833 +0.00(+0.00%)
Nov 28, 2022 0.1400 0.1400 0.1300 0.1400 137,828 +0.00(+0.00%)
Nov 25, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Nov 23, 2022 0.1300 0 +0.00(+0.00%)
Nov 22, 2022 0.1400 0.1400 0.1300 0.1300 11,500 -0.01(-3.70%)
Nov 18, 2022 0.1350 8 +0.00(+0.00%)
Nov 17, 2022 0.1450 0.1450 0.1300 0.1350 58,375 -0.01(-6.90%)
Nov 16, 2022 0.1400 0.1450 0.1400 0.1450 42,000 +0.00(+0.00%)
Nov 15, 2022 0.1450 0.1450 0.1400 0.1450 26,000 +0.00(+0.00%)
Nov 14, 2022 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
Nov 11, 2022 0.1500 0.1500 0.1500 0.1500 4,644 +0.01(+3.45%)
Nov 10, 2022 0.1450 0.1450 0.1350 0.1450 148,500 +0.00(+0.00%)
Nov 09, 2022 0.1550 0.1550 0.1450 0.1450 35,000 -0.02(-9.38%)
Nov 08, 2022 0.1500 0.1600 0.1450 0.1600 22,718 +0.01(+6.67%)
Nov 07, 2022 0.1450 0.1600 0.1450 0.1500 55,876 +0.01(+3.45%)
Nov 04, 2022 0.1450 0.1450 0.1450 0.1450 7,500 -0.01(-6.45%)
Nov 03, 2022 0.1600 0.1600 0.1500 0.1550 154,208 -0.01(-3.13%)
Nov 02, 2022 0.1650 0.1650 0.1600 0.1600 17,000 -0.01(-3.03%)
Nov 01, 2022 0.1600 0.1650 0.1600 0.1650 7,055 +0.00(+0.00%)
Oct 31, 2022 0.1700 0.1700 0.1600 0.1650 23,000 +0.01(+3.13%)
Oct 27, 2022 0.1600 297 -0.01(-5.88%)
Oct 26, 2022 0.1800 0.1800 0.1700 0.1700 91,008 -0.01(-5.56%)
Oct 25, 2022 0.1700 0.1800 0.1700 0.1800 115,590 +0.01(+5.88%)
Oct 24, 2022 0.1800 0.1850 0.1700 0.1700 182,458 +0.00(+0.00%)
Oct 21, 2022 0.1700 0.1700 0.1700 0.1700 777,845 +0.00(+0.00%)
Oct 20, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Oct 19, 2022 0.1750 0.1750 0.1700 0.1700 75,125 -0.00(-2.86%)
Oct 18, 2022 0.1700 0.1750 0.1700 0.1750 16,020 +0.00(+0.00%)
Oct 17, 2022 0.1700 0.1750 0.1700 0.1750 8,200 +0.00(+0.00%)
Oct 13, 2022 0.1750 100 +0.00(+0.00%)
Oct 12, 2022 0.1700 0.1750 0.1700 0.1750 11,411 -0.01(-2.78%)
Oct 11, 2022 0.1850 0.1900 0.1800 0.1800 101,900 -0.01(-2.70%)
Oct 07, 2022 0.1850 0 +0.01(+8.82%)
Oct 06, 2022 0.1650 0.1700 0.1650 0.1700 51,150 +0.00(+0.00%)
Oct 05, 2022 0.1750 0.1750 0.1700 0.1700 45,101 +0.01(+3.03%)
Oct 04, 2022 0.1800 0.2000 0.1650 0.1650 225,615 -0.01(-8.33%)
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.