Snipp Interactive IN (TSV: SPN )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.1100 0.1150 0.1100 0.1100 33,100 -0.01(-4.35%)
Mar 30, 2021 0.1150 0.1150 0.1100 0.1150 46,000 +0.00(+0.00%)
Mar 29, 2021 0.1150 0.1150 0.1150 0.1150 601 -0.00(-4.17%)
Mar 26, 2021 0.1000 0.1500 0.1000 0.1200 128,500 +0.02(+26.32%)
Mar 25, 2021 0.1000 0.1000 0.0950 0.0950 93,599 -0.01(-5.00%)
Mar 24, 2021 0.1050 0.1050 0.1000 0.1000 236,397 -0.00(-4.76%)
Mar 23, 2021 0.1100 0.1150 0.1050 0.1050 68,300 -0.01(-4.55%)
Mar 22, 2021 0.1150 0.1150 0.1100 0.1100 136,500 -0.01(-4.35%)
Mar 19, 2021 0.1150 0.1200 0.1100 0.1150 145,747 +0.00(+0.00%)
Mar 18, 2021 0.1200 0.1200 0.1150 0.1150 67,375 -0.00(-4.17%)
Mar 17, 2021 0.1250 0.1250 0.1200 0.1200 190,610 -0.01(-7.69%)
Mar 16, 2021 0.1300 0.1400 0.1250 0.1300 94,905 +0.01(+4.00%)
Mar 15, 2021 0.1300 0.1300 0.1250 0.1250 116,871 -0.01(-3.85%)
Mar 12, 2021 0.1400 0.1400 0.1300 0.1300 102,000 -0.01(-3.70%)
Mar 11, 2021 0.1450 0.1450 0.1300 0.1350 307,570 -0.01(-6.90%)
Mar 10, 2021 0.1350 0.1450 0.1350 0.1450 66,915 +0.01(+7.41%)
Mar 09, 2021 0.1500 0.1500 0.1350 0.1350 258,935 -0.01(-10.00%)
Mar 08, 2021 0.1450 0.1500 0.1400 0.1500 71,302 +0.01(+3.45%)
Mar 05, 2021 0.1400 0.1500 0.1400 0.1450 273,200 +0.01(+7.41%)
Mar 04, 2021 0.1600 0.1600 0.1350 0.1350 429,978 -0.01(-6.90%)
Mar 03, 2021 0.1750 0.1750 0.1450 0.1450 197,296 -0.02(-9.38%)
Mar 02, 2021 0.1500 0.1600 0.1500 0.1600 344,482 +0.02(+10.34%)
Mar 01, 2021 0.1350 0.1450 0.1350 0.1450 203,911 +0.00(+3.57%)
Feb 26, 2021 0.1300 0.1400 0.1300 0.1400 182,516 +0.01(+3.70%)
Feb 25, 2021 0.1400 0.1450 0.1350 0.1350 129,077 -0.01(-3.57%)
Feb 24, 2021 0.1450 0.1450 0.1300 0.1400 609,021 -0.00(-3.45%)
Feb 23, 2021 0.1700 0.1700 0.1450 0.1450 899,383 -0.03(-14.71%)
Feb 22, 2021 0.1800 0.1850 0.1650 0.1700 222,972 +0.00(+0.00%)
Feb 19, 2021 0.1800 0.1850 0.1650 0.1700 258,369 +0.00(+0.00%)
Feb 18, 2021 0.1900 0.1900 0.1600 0.1700 612,061 -0.02(-12.82%)
Feb 17, 2021 0.1950 0.2050 0.1750 0.1950 1,155,890 +0.00(+0.00%)
Feb 16, 2021 0.1800 0.2200 0.1800 0.1950 2,042,802 +0.04(+21.88%)
Feb 12, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 11, 2021 0.1500 0.1500 0.1250 0.1500 647,639 +0.00(+0.00%)
Feb 10, 2021 0.1500 0.1600 0.1400 0.1500 2,822,909 +0.01(+3.45%)
Feb 09, 2021 0.1000 0.1500 0.1000 0.1450 5,218,611 +0.05(+61.11%)
Feb 08, 2021 0.0950 0.0950 0.0850 0.0900 745,405 -0.01(-5.26%)
Feb 05, 2021 0.1000 0.1000 0.0900 0.0950 531,395 +0.00(+0.00%)
Feb 04, 2021 0.1000 0.1250 0.0900 0.0950 3,725,862 +0.00(+0.00%)
Feb 03, 2021 0.0850 0.0950 0.0850 0.0950 443,369 +0.00(+0.00%)
Feb 02, 2021 0.0750 0.1000 0.0750 0.0950 505,731 +0.01(+18.75%)
Feb 01, 2021 0.0850 0.0850 0.0800 0.0800 38,083 +0.00(+0.00%)
Jan 29, 2021 0.0800 0.0850 0.0800 0.0800 35,869 -0.01(-11.11%)
Jan 28, 2021 0.0700 0.0900 0.0700 0.0900 127,025 +0.02(+28.57%)
Jan 27, 2021 0.0750 0.0750 0.0650 0.0700 523,937 -0.01(-12.50%)
Jan 26, 2021 0.0850 0.0850 0.0800 0.0800 835,100 +0.00(+0.00%)
Jan 25, 2021 0.0900 0.0950 0.0800 0.0800 143,500 -0.01(-11.11%)
Jan 22, 2021 0.0950 0.1000 0.0900 0.0900 94,153 +0.00(+0.00%)
Jan 21, 2021 0.0850 0.0950 0.0850 0.0900 242,750 +0.00(+5.88%)
Jan 20, 2021 0.1000 0.1000 0.0800 0.0850 447,468 -0.01(-10.53%)
Jan 19, 2021 0.0800 0.1000 0.0800 0.0950 906,671 +0.02(+26.67%)
Jan 18, 2021 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Jan 15, 2021 0.0700 0.0800 0.0700 0.0800 45,170 +0.01(+6.67%)
Jan 14, 2021 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 13, 2021 0.0750 0.0800 0.0750 0.0750 34,665 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0800 0.0700 0.0750 99,429 -0.01(-6.25%)
Jan 11, 2021 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jan 08, 2021 0.0750 0.0800 0.0700 0.0800 379,500 +0.00(+0.00%)
Jan 07, 2021 0.0900 0.0900 0.0800 0.0800 893,000 -0.01(-5.88%)
Jan 06, 2021 0.0900 0.0900 0.0800 0.0850 443,000 -0.00(-5.56%)
Jan 05, 2021 0.0700 0.0900 0.0700 0.0900 1,785,420 +0.03(+50.00%)
Jan 04, 2021 0.0600 0.0600 0.0600 0.0600 64,000 +0.00(+0.00%)
Dec 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2020 0.0600 0.0600 0.0550 0.0600 183,000 +0.00(+0.00%)
Dec 29, 2020 0.0600 0.0750 0.0550 0.0600 380,900 -0.01(-7.69%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 23, 2020 0.0750 0.0750 0.0550 0.0550 574,780 -0.02(-21.43%)
Dec 22, 2020 0.0600 0.0750 0.0550 0.0700 1,333,500 +0.02(+27.27%)
Dec 21, 2020 0.0550 0.0550 0.0500 0.0550 228,355 +0.00(+0.00%)
Dec 18, 2020 0.0400 0.0550 0.0400 0.0550 439,338 +0.00(+10.00%)
Dec 17, 2020 0.0400 0.0500 0.0400 0.0500 735,638 +0.01(+42.86%)
Dec 16, 2020 0.0350 0.0350 0.0350 0.0350 92,170 +0.00(+0.00%)
Dec 15, 2020 0.0300 0.0350 0.0300 0.0350 142,000 +0.00(+0.00%)
Dec 14, 2020 0.0400 0.0400 0.0300 0.0350 86,035 +0.00(+0.00%)
Dec 11, 2020 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Dec 10, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Dec 09, 2020 0.0400 0.0400 0.0350 0.0400 175,000 +0.00(+14.29%)
Dec 08, 2020 0.0400 0.0400 0.0350 0.0350 6,001 +0.00(+0.00%)
Dec 07, 2020 0.0350 0.0350 0.0350 0.0350 95,500 +0.00(+0.00%)
Dec 04, 2020 0.0350 0.0350 0.0350 0.0350 81,000 +0.00(+0.00%)
Dec 03, 2020 0.0450 0.0450 0.0350 0.0350 1,417,100 -0.00(-12.50%)
Dec 02, 2020 0.0450 0.0450 0.0400 0.0400 90,544 -0.00(-11.11%)
Dec 01, 2020 0.0450 0.0450 0.0450 0.0450 88,260 +0.00(+0.00%)
Nov 30, 2020 0.0500 0.0550 0.0450 0.0450 46,500 -0.01(-18.18%)
Nov 27, 2020 0.0550 0.0550 0.0500 0.0550 36,963 +0.00(+10.00%)
Nov 26, 2020 0.0500 0.0500 0.0500 0.0500 131,000 -0.00(-9.09%)
Nov 25, 2020 0.0500 0.0550 0.0500 0.0550 123,030 +0.00(+10.00%)
Nov 24, 2020 0.0500 0.0500 0.0500 0.0500 68,700 +0.00(+0.00%)
Nov 23, 2020 0.0550 0.0550 0.0500 0.0500 24,100 -0.00(-9.09%)
Nov 20, 2020 0.0450 0.0550 0.0450 0.0550 84,150 +0.00(+10.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 3,200 +0.00(+0.00%)
Nov 18, 2020 0.0550 0.0550 0.0500 0.0500 467,000 -0.00(-9.09%)
Nov 17, 2020 0.0450 0.0550 0.0450 0.0550 178,600 +0.01(+22.22%)
Nov 16, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Nov 13, 2020 0.0400 0.0450 0.0400 0.0450 78,501 +0.00(+12.50%)
Nov 12, 2020 0.0450 0.0450 0.0400 0.0400 53,520 +0.00(+0.00%)
Nov 11, 2020 0.0450 0.0500 0.0400 0.0400 206,800 -0.00(-11.11%)
Nov 10, 2020 0.0550 0.0550 0.0450 0.0450 347,794 -0.01(-18.18%)
Nov 09, 2020 0.0450 0.0650 0.0450 0.0550 1,368,746 +0.01(+37.50%)
Nov 06, 2020 0.0400 0.0450 0.0400 0.0400 158,400 -0.00(-11.11%)
Nov 05, 2020 0.0400 0.0450 0.0400 0.0450 417,466 +0.01(+28.57%)
Nov 04, 2020 0.0350 0.0400 0.0350 0.0350 460,000 +0.01(+16.67%)
Nov 03, 2020 0.0300 0.0300 0.0300 0.0300 137,000 -0.01(-14.29%)
Nov 02, 2020 0.0300 0.0350 0.0300 0.0350 180,000 +0.01(+16.67%)
Oct 30, 2020 0.0250 0.0300 0.0250 0.0300 472,032 +0.00(+20.00%)
Oct 29, 2020 0.0200 0.0250 0.0200 0.0250 614,000 +0.00(+0.00%)
Oct 26, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 23, 2020 0.0200 0.0200 0.0200 0.0200 3,370 +0.00(+0.00%)
Oct 22, 2020 0.0200 0.0200 0.0200 0.0200 166,000 -0.01(-20.00%)
Oct 21, 2020 0.0200 0.0250 0.0200 0.0250 264,000 +0.00(+0.00%)
Oct 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 16, 2020 0.0250 0.0250 0.0250 8 +0.00(+0.00%)
Oct 15, 2020 0.0250 0.0250 0.0250 0.0250 272,600 -0.00(-16.67%)
Oct 14, 2020 0.0250 0.0300 0.0250 0.0300 124,000 +0.01(+50.00%)
Oct 13, 2020 0.0200 0.0200 0.0200 0.0200 6,000 -0.01(-20.00%)
Oct 09, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 08, 2020 0.0250 0.0300 0.0250 0.0300 50,100 +0.01(+50.00%)
Oct 07, 2020 0.0250 0.0250 0.0200 0.0200 64,700 +0.00(+0.00%)
Oct 06, 2020 0.0300 0.0300 0.0200 0.0200 67,000 -0.01(-33.33%)
Oct 05, 2020 0.0300 0.0300 0.0250 0.0300 835,720 +0.00(+20.00%)
Oct 02, 2020 0.0250 0.0250 0.0250 0.0250 858,000 +0.01(+25.00%)
Oct 01, 2020 0.0200 0.0200 0.0200 0.0200 20,500 +0.00(+0.00%)
Sep 30, 2020 0.0200 0.0250 0.0200 0.0200 196,400 +0.01(+33.33%)
Sep 25, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Sep 24, 2020 0.0200 0.0200 0.0200 0.0200 66,000 +0.00(+0.00%)
Sep 21, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 18, 2020 0.0200 0.0200 0.0200 0.0200 8,333 +0.00(+0.00%)
Sep 17, 2020 0.0200 0.0200 0.0200 0.0200 440,000 +0.00(+0.00%)
Sep 16, 2020 0.0250 0.0250 0.0200 0.0200 131,000 +0.00(+0.00%)
Sep 15, 2020 0.0250 0.0250 0.0200 0.0200 124,000 -0.01(-20.00%)
Sep 11, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 10, 2020 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Sep 08, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 04, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 03, 2020 0.0200 0.0250 0.0150 0.0250 2,789,551 +0.01(+66.67%)
Sep 01, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 31, 2020 0.0150 0.0150 0.0150 0.0150 80,000 +0.00(+0.00%)
Aug 27, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 26, 2020 0.0150 0.0150 0.0150 0.0150 11,000 -0.01(-25.00%)
Aug 24, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Aug 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 19, 2020 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Aug 18, 2020 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Aug 14, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Aug 13, 2020 0.0150 0.0200 0.0150 0.0200 68,700 +0.01(+33.33%)
Aug 12, 2020 0.0150 0.0150 0.0150 1 +0.00(+0.00%)
Aug 10, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Aug 07, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
Aug 06, 2020 0.0150 0.0150 0.0150 0.0150 14,000 +0.00(+0.00%)
Aug 05, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Aug 04, 2020 0.0150 0.0150 0.0150 0.0150 66,000 +0.00(+0.00%)
Jul 30, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 29, 2020 0.0200 0.0200 0.0200 0.0200 40,889 +0.00(+0.00%)
Jul 28, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
Jul 27, 2020 0.0200 0.0200 0.0150 0.0150 536,000 +0.00(+0.00%)
Jul 24, 2020 0.0200 0.0200 0.0150 0.0150 45,200 -0.01(-25.00%)
Jul 23, 2020 0.0200 0.0200 0.0200 0.0200 301,000 +0.00(+0.00%)
Jul 22, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jul 20, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 16, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 15, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Jul 14, 2020 0.0150 0.0200 0.0150 0.0200 287,000 +0.01(+33.33%)
Jul 13, 2020 0.0150 0.0150 0.0150 0.0150 18,000 +0.00(+0.00%)
Jul 10, 2020 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Jul 09, 2020 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Jul 08, 2020 0.0200 0.0200 0.0200 0.0200 249,000 +0.01(+33.33%)
Jul 02, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 29, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jun 26, 2020 0.0200 0.0200 0.0200 0.0200 37,000 +0.00(+0.00%)
Jun 25, 2020 0.0200 0.0200 0.0150 0.0200 80,450 +0.00(+0.00%)
Jun 24, 2020 0.0200 0.0200 0.0150 0.0200 274,000 -0.01(-20.00%)
Jun 23, 2020 0.0200 0.0250 0.0200 0.0250 1,766,914 +0.01(+25.00%)
Jun 22, 2020 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Jun 17, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 15, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 12, 2020 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Jun 11, 2020 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+0.00%)
Jun 10, 2020 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Jun 09, 2020 0.0150 0.0150 0.0150 0.0150 76,994 +0.00(+0.00%)
Jun 08, 2020 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+0.00%)
Jun 05, 2020 0.0150 0.0150 0.0150 0.0150 67,000 +0.00(+0.00%)
Jun 04, 2020 0.0150 0.0150 0.0150 0.0150 115,000 +0.00(+0.00%)
Jun 03, 2020 0.0150 0.0150 0.0150 0.0150 553,000 +0.00(+0.00%)
Jun 02, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
May 29, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 28, 2020 0.0150 0.0150 0.0150 0.0150 78,000 -0.01(-25.00%)
May 27, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
May 26, 2020 0.0150 0.0150 0.0150 0.0150 46,999 +0.00(+0.00%)
May 25, 2020 0.0150 0.0150 0.0150 0.0150 28,500 +0.00(+50.00%)
May 22, 2020 0.0100 0.0100 0.0100 0.0100 5,500 -0.00(-33.33%)
May 21, 2020 0.0150 0.0150 0.0150 0.0150 160,000 +0.00(+0.00%)
May 20, 2020 0.0150 0.0150 0.0150 0.0150 300,100 +0.00(+0.00%)
May 19, 2020 0.0150 0.0200 0.0150 0.0150 1,156,000 +0.00(+0.00%)
May 15, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 14, 2020 0.0150 0.0200 0.0150 0.0150 2,170,500 +0.00(+50.00%)
May 13, 2020 0.0100 0.0100 0.0100 0.0100 310,000 -0.00(-33.33%)
May 12, 2020 0.0150 0.0150 0.0150 236 +0.00(+0.00%)
May 08, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 05, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 01, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 30, 2020 0.0150 0.0150 0.0150 0.0150 141,000 +0.00(+0.00%)
Apr 29, 2020 0.0150 0.0150 0.0150 0.0150 695,000 +0.00(+50.00%)
Apr 28, 2020 0.0100 0.0150 0.0100 0.0100 202,999 -0.00(-33.33%)
Apr 27, 2020 0.0150 0.0150 0.0150 0.0150 32,500 +0.00(+0.00%)
Apr 24, 2020 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-25.00%)
Apr 23, 2020 0.0150 0.0200 0.0150 0.0200 371,609 +0.00(+0.00%)
Apr 22, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Apr 21, 2020 0.0200 0.0200 0.0150 0.0150 37,000 +0.00(+0.00%)
Apr 20, 2020 0.0150 0.0200 0.0150 0.0150 288,000 +0.00(+50.00%)
Apr 17, 2020 0.0150 0.0150 0.0100 0.0100 77,234 -0.00(-33.33%)
Apr 16, 2020 0.0150 0.0150 0.0150 0.0150 721,000 +0.00(+0.00%)
Apr 15, 2020 0.0150 0.0150 0.0150 0.0150 38,000 +0.00(+50.00%)
Apr 14, 2020 0.0100 0.0100 0.0100 0.0100 1,193 -0.00(-33.33%)
Apr 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 07, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 06, 2020 0.0150 0.0150 0.0150 0.0150 445,500 -0.01(-25.00%)
Apr 03, 2020 0.0150 0.0200 0.0150 0.0200 247,000 +0.01(+33.33%)
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.