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

Snipp Interactive IN (TSV: SPN )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.1450 0 +0.02(+20.83%)
Mar 27, 2024 0.1200 0.1250 0.1150 0.1200 146,500 +0.01(+14.29%)
Mar 26, 2024 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Mar 25, 2024 0.1100 0.1200 0.1100 0.1100 224,594 -0.01(-8.33%)
Mar 22, 2024 0.1050 0.1200 0.1000 0.1200 285,400 +0.00(+4.35%)
Mar 21, 2024 0.1150 0.1150 0.1150 0.1150 16,500 +0.01(+4.55%)
Mar 20, 2024 0.1100 0.1100 0.1100 0.1100 18,600 +0.00(+0.00%)
Mar 19, 2024 0.1100 0.1100 0.1100 0.1100 48,700 +0.00(+0.00%)
Mar 18, 2024 0.1050 0.1100 0.1050 0.1100 173,508 +0.01(+4.76%)
Mar 15, 2024 0.1050 0.1050 0.1050 0.1050 226,000 -0.01(-4.55%)
Mar 14, 2024 0.1050 0.1100 0.1050 0.1100 70,650 +0.01(+4.76%)
Mar 13, 2024 0.1100 0.1200 0.1050 0.1050 218,101 -0.01(-4.55%)
Mar 12, 2024 0.1100 0.1150 0.1100 0.1100 180,500 +0.00(+0.00%)
Mar 11, 2024 0.1050 0.1100 0.1050 0.1100 51,000 +0.01(+10.00%)
Mar 07, 2024 0.1000 0 -0.00(-4.76%)
Mar 06, 2024 0.1050 0.1050 0.0950 0.1050 56,000 +0.00(+0.00%)
Mar 05, 2024 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+0.00%)
Mar 04, 2024 0.1100 0.1100 0.0900 0.1050 29,000 -0.01(-8.70%)
Mar 01, 2024 0.1100 0.1150 0.1100 0.1150 10,500 +0.01(+9.52%)
Feb 29, 2024 0.1050 0.1050 0.1050 0.1050 15,900 -0.01(-4.55%)
Feb 28, 2024 0.1050 0.1100 0.1050 0.1100 5,000 +0.00(+0.00%)
Feb 27, 2024 0.1100 0.1150 0.1050 0.1100 192,000 -0.01(-4.35%)
Feb 26, 2024 0.1100 0.1150 0.1100 0.1150 115,500 +0.00(+0.00%)
Feb 23, 2024 0.1100 0.1150 0.1100 0.1150 8,000 +0.01(+4.55%)
Feb 22, 2024 0.1100 0.1100 0.1100 0.1100 57,500 -0.01(-4.35%)
Feb 21, 2024 0.1200 0.1200 0.1150 0.1150 93,500 -0.00(-4.17%)
Feb 20, 2024 0.1150 0.1200 0.1150 0.1200 51,500 +0.00(+0.00%)
Feb 15, 2024 0.1200 0 +0.00(+0.00%)
Feb 14, 2024 0.1200 0.1200 0.1200 0.1200 102,000 +0.00(+0.00%)
Feb 13, 2024 0.1250 0.1250 0.1200 0.1200 92,000 -0.01(-7.69%)
Feb 12, 2024 0.1150 0.1300 0.1100 0.1300 173,000 +0.01(+8.33%)
Feb 09, 2024 0.1150 0.1200 0.1150 0.1200 19,500 +0.00(+0.00%)
Feb 08, 2024 0.1200 0.1200 0.1200 0.1200 7,000 -0.01(-4.00%)
Feb 07, 2024 0.1300 0.1350 0.1250 0.1250 86,900 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1350 0.1100 0.1250 169,500 +0.01(+4.17%)
Feb 05, 2024 0.1050 0.1350 0.1050 0.1200 227,751 +0.01(+9.09%)
Feb 02, 2024 0.1100 0.1150 0.1100 0.1100 84,304 -0.01(-4.35%)
Feb 01, 2024 0.1250 0.1250 0.1050 0.1150 166,500 -0.01(-8.00%)
Jan 31, 2024 0.1200 0.1250 0.1100 0.1250 54,210 +0.01(+4.17%)
Jan 30, 2024 0.0950 0.1300 0.0950 0.1200 110,113 -0.01(-7.69%)
Jul 17, 2023 0.1300 0 -0.02(-13.33%)
Jul 14, 2023 0.1400 0.1500 0.1350 0.1500 198,000 +0.00(+0.00%)
Jul 13, 2023 0.1450 0.1500 0.1450 0.1500 73,120 +0.01(+3.45%)
Jul 12, 2023 0.1450 0.1450 0.1450 0.1450 11,000 +0.01(+7.41%)
Jul 11, 2023 0.1350 0.1350 0.1350 0.1350 15,145 -0.01(-10.00%)
Jul 10, 2023 0.1550 0.1550 0.1500 0.1500 54,500 +0.00(+0.00%)
Jul 07, 2023 0.1450 0.1500 0.1450 0.1500 8,020 +0.01(+3.45%)
Jul 06, 2023 0.1350 0.1450 0.1350 0.1450 42,500 +0.00(+3.57%)
Jul 05, 2023 0.1400 0.1500 0.1300 0.1400 292,625 -0.01(-6.67%)
Jul 04, 2023 0.1500 0.1500 0.1500 0.1500 23,000 -0.01(-6.25%)
Jun 30, 2023 0.1600 0 +0.00(+0.00%)
Jun 29, 2023 0.1550 0.1600 0.1500 0.1600 50,610 +0.01(+3.23%)
Jun 27, 2023 0.1550 125 +0.00(+0.00%)
Jun 26, 2023 0.1550 0.1600 0.1550 0.1550 163,750 -0.02(-8.82%)
Jun 21, 2023 0.1700 0 +0.00(+0.00%)
Jun 20, 2023 0.1650 0.1700 0.1650 0.1700 75,500 +0.01(+3.03%)
Jun 16, 2023 0.1650 0 +0.00(+0.00%)
Jun 15, 2023 0.1650 0.1650 0.1650 0.1650 9,000 +0.07(+73.68%)
May 08, 2023 0.0950 0.0950 0.0900 0.0950 50,821 -0.01(-5.00%)
May 05, 2023 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
May 04, 2023 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+11.11%)
May 03, 2023 0.0900 0.0900 0.0900 0.0900 17,200 -0.01(-5.26%)
May 02, 2023 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+11.76%)
May 01, 2023 0.0850 0.0850 0.0850 0.0850 2,000 -0.01(-10.53%)
Apr 28, 2023 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Apr 27, 2023 0.0900 0.0900 0.0900 0.0900 26,700 +0.00(+0.00%)
Apr 26, 2023 0.0850 0.0950 0.0850 0.0900 284,000 +0.00(+0.00%)
Apr 25, 2023 0.0900 0.0900 0.0850 0.0900 82,500 +0.00(+0.00%)
Apr 24, 2023 0.0850 0.0900 0.0850 0.0900 167,863 +0.00(+0.00%)
Apr 21, 2023 0.0950 0.0950 0.0900 0.0900 44,500 -0.01(-5.26%)
Apr 20, 2023 0.0950 0.1000 0.0800 0.0950 1,166,576 -0.01(-5.00%)
Apr 19, 2023 0.1000 0.1000 0.0950 0.1000 171,170 +0.00(+0.00%)
Apr 18, 2023 0.1000 0.1000 0.1000 0.1000 189,150 -0.00(-4.76%)
Apr 17, 2023 0.1050 0.1050 0.1050 0.1050 82,619 +0.00(+5.00%)
Apr 14, 2023 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Apr 13, 2023 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+5.00%)
Apr 12, 2023 0.1000 0.1000 0.1000 0.1000 22,000 -0.00(-4.76%)
Apr 11, 2023 0.1050 0.1050 0.1050 0.1050 25,500 -0.01(-4.55%)
Apr 10, 2023 0.1100 0.1100 0.1100 0.1100 5,502 +0.00(+0.00%)
Apr 06, 2023 0.1100 0 +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.