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

Snipp Interactive IN (TSV: SPN )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 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 (%)
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%)
Sep 01, 2017 0.0750 0.0750 0.0750 0.0750 27,500 +0.00(+0.00%)
Aug 31, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 30, 2017 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Aug 29, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Aug 28, 2017 0.0850 0.0850 0.0750 0.0750 16,000 -0.01(-6.25%)
Aug 25, 2017 0.0800 0.0800 0.0800 0.0800 84,200 +0.00(+0.00%)
Aug 24, 2017 0.0750 0.0800 0.0750 0.0800 86,750 +0.01(+6.67%)
Aug 23, 2017 0.0750 0.0750 0.0750 0.0750 3,300 +0.00(+0.00%)
Aug 22, 2017 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Aug 21, 2017 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Aug 18, 2017 0.0750 0.0750 0.0700 0.0750 69,500 +0.00(+0.00%)
Aug 17, 2017 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Aug 16, 2017 0.0750 0.0750 0.0750 0.0750 397,333 -0.01(-6.25%)
Aug 15, 2017 0.0800 0.0800 0.0800 0.0800 30,500 +0.00(+0.00%)
Aug 14, 2017 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Aug 10, 2017 0.0800 0.0800 0.0800 1,120 -0.01(-5.88%)
Aug 08, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 04, 2017 0.0750 0.0800 0.0750 0.0800 79,000 +0.01(+6.67%)
Aug 03, 2017 0.0800 0.0800 0.0750 0.0750 31,000 -0.01(-6.25%)
Aug 01, 2017 0.0800 0.0800 0.0800 300 +0.00(+0.00%)
Jul 31, 2017 0.0800 0.0800 0.0800 0.0800 29,000 +0.00(+0.00%)
Jul 28, 2017 0.0800 0.0800 0.0800 0.0800 119,500 +0.00(+0.00%)
Jul 27, 2017 0.0850 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Jul 26, 2017 0.0850 0.0850 0.0800 0.0800 248,300 -0.01(-15.79%)
Jul 25, 2017 0.0850 0.0950 0.0850 0.0950 23,000 +0.01(+5.56%)
Jul 24, 2017 0.0950 0.0950 0.0850 0.0900 112,000 -0.01(-5.26%)
Jul 21, 2017 0.0950 0.0950 0.0900 0.0950 90,810 +0.01(+11.76%)
Jul 20, 2017 0.0900 0.0900 0.0850 0.0850 32,000 +0.00(+0.00%)
Jul 19, 2017 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Jul 18, 2017 0.0850 0.0850 0.0850 0.0850 30,500 +0.00(+0.00%)
Jul 17, 2017 0.0850 0.0950 0.0850 0.0850 77,000 -0.01(-10.53%)
Jul 14, 2017 0.0850 0.0950 0.0850 0.0950 25,000 +0.00(+0.00%)
Jul 13, 2017 0.0850 0.0950 0.0850 0.0950 2,000 +0.01(+5.56%)
Jul 12, 2017 0.0950 0.0950 0.0900 0.0900 59,000 -0.01(-5.26%)
Jul 11, 2017 0.0900 0.0950 0.0900 0.0950 7,600 +0.01(+5.56%)
Jul 05, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 04, 2017 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
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.