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

Snipp Interactive IN (TSV: SPN )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 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 (%)
May 31, 2017 0.1050 0.1050 0.1000 0.1000 6,000 +0.00(+0.00%)
May 30, 2017 0.1100 0.1100 0.1000 0.1000 66,500 -0.01(-9.09%)
May 29, 2017 0.1050 0.1100 0.1050 0.1100 12,500 +0.01(+4.76%)
May 26, 2017 0.1050 0.1100 0.1050 0.1050 148,120 -0.01(-4.55%)
May 25, 2017 0.1100 0.1150 0.1100 0.1100 12,000 +0.00(+0.00%)
May 24, 2017 0.1100 0.1100 0.1050 0.1100 109,090 -0.01(-4.35%)
May 23, 2017 0.1100 0.1200 0.1100 0.1150 126,500 +0.01(+4.55%)
May 19, 2017 0.1050 0.1100 0.1050 0.1100 172,000 +0.00(+0.00%)
May 18, 2017 0.1050 0.1100 0.1050 0.1100 165,500 +0.01(+4.76%)
May 17, 2017 0.1050 0.1050 0.1050 0.1050 2,270 +0.00(+5.00%)
May 16, 2017 0.0950 0.1050 0.0950 0.1000 196,700 +0.00(+0.00%)
May 15, 2017 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
May 12, 2017 0.1000 0.1000 0.1000 0.1000 7,000 -0.00(-4.76%)
May 11, 2017 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
May 10, 2017 0.1050 0.1100 0.1000 0.1100 74,276 +0.01(+10.00%)
May 09, 2017 0.1000 0.1000 0.0950 0.1000 101,050 +0.01(+11.11%)
May 08, 2017 0.0950 0.0950 0.0900 0.0900 273,950 -0.01(-10.00%)
May 05, 2017 0.1000 0.1000 0.1000 0.1000 14,900 +0.01(+5.26%)
May 04, 2017 0.1050 0.1050 0.0950 0.0950 92,000 -0.01(-9.52%)
May 03, 2017 0.1050 0.1050 0.1000 0.1050 112,000 +0.01(+10.53%)
May 02, 2017 0.1100 0.1100 0.0950 0.0950 291,810 -0.02(-20.83%)
May 01, 2017 0.1150 0.1200 0.1100 0.1200 159,500 +0.00(+4.35%)
Apr 28, 2017 0.1100 0.1200 0.1100 0.1150 165,500 -0.00(-4.17%)
Apr 27, 2017 0.1150 0.1200 0.1100 0.1200 43,499 +0.00(+0.00%)
Apr 26, 2017 0.1150 0.1200 0.1100 0.1200 156,500 +0.00(+4.35%)
Apr 25, 2017 0.1100 0.1150 0.1100 0.1150 99,212 +0.01(+4.55%)
Apr 24, 2017 0.1150 0.1150 0.1050 0.1100 100,000 -0.01(-4.35%)
Apr 21, 2017 0.1100 0.1200 0.1050 0.1150 49,475 +0.01(+4.55%)
Apr 20, 2017 0.1000 0.1100 0.1000 0.1100 83,000 +0.00(+0.00%)
Apr 19, 2017 0.1000 0.1100 0.1000 0.1100 176,590 +0.01(+10.00%)
Apr 18, 2017 0.1050 0.1050 0.1000 0.1000 126,524 -0.01(-9.09%)
Apr 17, 2017 0.1050 0.1100 0.1000 0.1100 55,310 +0.01(+4.76%)
Apr 13, 2017 0.1050 0.1050 0.1000 0.1050 65,200 +0.00(+0.00%)
Apr 12, 2017 0.1100 0.1100 0.1050 0.1050 35,577 +0.00(+5.00%)
Apr 11, 2017 0.1050 0.1050 0.1000 0.1000 216,665 -0.00(-4.76%)
Apr 10, 2017 0.1150 0.1150 0.1050 0.1050 291,500 -0.01(-4.55%)
Apr 07, 2017 0.1200 0.1200 0.1100 0.1100 366,600 -0.01(-8.33%)
Apr 06, 2017 0.1200 0.1250 0.1150 0.1200 436,800 +0.01(+9.09%)
Apr 05, 2017 0.1200 0.1200 0.1050 0.1100 548,742 -0.01(-8.33%)
Apr 04, 2017 0.1300 0.1450 0.1100 0.1200 2,030,166 -0.02(-11.11%)
Apr 03, 2017 0.0750 0.1400 0.0750 0.1350 6,680,656 +0.07(+92.86%)
Mar 31, 2017 0.0750 0.0750 0.0700 0.0700 35,500 +0.00(+0.00%)
Mar 30, 2017 0.0700 0.0700 0.0700 0.0700 32,700 +0.00(+0.00%)
Mar 29, 2017 0.0650 0.0700 0.0650 0.0700 261,000 +0.00(+0.00%)
Mar 28, 2017 0.0650 0.0700 0.0650 0.0700 59,600 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0700 0.0700 0.0700 3,700 +0.00(+0.00%)
Mar 24, 2017 0.0700 0.0700 0.0550 0.0700 270,800 -0.00(-6.67%)
Mar 23, 2017 0.0750 0.0800 0.0750 0.0750 150,800 -0.01(-6.25%)
Mar 22, 2017 0.0800 0.0800 0.0800 0.0800 20,250 +0.00(+0.00%)
Mar 21, 2017 0.0800 0.0800 0.0800 0.0800 39,000 -0.01(-5.88%)
Mar 20, 2017 0.0850 0.0850 0.0800 0.0850 68,000 +0.01(+6.25%)
Mar 17, 2017 0.0800 0.0850 0.0800 0.0800 25,000 +0.00(+0.00%)
Mar 16, 2017 0.0850 0.0850 0.0800 0.0800 173,365 -0.01(-5.88%)
Mar 15, 2017 0.0800 0.0850 0.0800 0.0850 278,500 +0.01(+6.25%)
Mar 14, 2017 0.0800 0.0800 0.0800 0.0800 32,000 -0.01(-5.88%)
Mar 13, 2017 0.0800 0.0850 0.0800 0.0850 147,000 +0.01(+6.25%)
Mar 10, 2017 0.0850 0.0850 0.0800 0.0800 261,000 -0.01(-5.88%)
Mar 09, 2017 0.0800 0.0850 0.0800 0.0850 76,000 +0.00(+0.00%)
Mar 08, 2017 0.0800 0.0900 0.0800 0.0850 675,875 +0.01(+13.33%)
Mar 07, 2017 0.0850 0.0850 0.0750 0.0750 298,000 -0.01(-6.25%)
Mar 06, 2017 0.0850 0.0850 0.0800 0.0800 73,197 -0.01(-5.88%)
Mar 03, 2017 0.0850 0.0900 0.0850 0.0850 364,090 -0.00(-5.56%)
Mar 02, 2017 0.0900 0.0900 0.0900 0.0900 180,000 +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.