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 (%)
Jan 31, 2017 0.1250 0.1250 0.1250 0.1250 107,500 +0.00(+0.00%)
Jan 30, 2017 0.1250 0.1300 0.1250 0.1250 66,500 -0.01(-3.85%)
Jan 27, 2017 0.1250 0.1300 0.1250 0.1300 17,023 +0.00(+0.00%)
Jan 26, 2017 0.1300 0.1300 0.1250 0.1300 56,000 +0.00(+0.00%)
Jan 25, 2017 0.1300 0.1350 0.1250 0.1300 89,500 +0.01(+4.00%)
Jan 24, 2017 0.1300 0.1300 0.1250 0.1250 85,000 +0.00(+0.00%)
Jan 23, 2017 0.1250 0.1250 0.1200 0.1250 69,000 +0.01(+4.17%)
Jan 20, 2017 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Jan 19, 2017 0.1200 0.1200 0.1200 0.1200 71,000 -0.01(-4.00%)
Jan 18, 2017 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Jan 17, 2017 0.1250 0.1300 0.1200 0.1250 127,250 +0.01(+4.17%)
Jan 16, 2017 0.1250 0.1250 0.1150 0.1200 59,722 +0.00(+0.00%)
Jan 13, 2017 0.1250 0.1250 0.1200 0.1200 89,000 +0.00(+0.00%)
Jan 12, 2017 0.1250 0.1250 0.1200 0.1200 117,000 +0.00(+0.00%)
Jan 11, 2017 0.1200 0.1200 0.1200 0.1200 91,800 +0.00(+0.00%)
Jan 10, 2017 0.1350 0.1350 0.1150 0.1200 1,121,169 -0.01(-7.69%)
Jan 09, 2017 0.1350 0.1350 0.1300 0.1300 47,500 -0.01(-3.70%)
Jan 06, 2017 0.1300 0.1350 0.1300 0.1350 179,500 +0.00(+0.00%)
Jan 05, 2017 0.1400 0.1450 0.1300 0.1350 730,900 -0.01(-6.90%)
Jan 04, 2017 0.1500 0.1500 0.1450 0.1450 36,000 +0.00(+0.00%)
Jan 03, 2017 0.1450 0.1550 0.1400 0.1450 528,200 +0.00(+3.57%)
Dec 30, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 29, 2016 0.1350 0.1400 0.1350 0.1350 101,000 +0.00(+0.00%)
Dec 28, 2016 0.1350 0.1400 0.1350 0.1350 57,290 +0.00(+0.00%)
Dec 23, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 22, 2016 0.1500 0.1550 0.1150 0.1300 3,101,662 -0.03(-18.75%)
Dec 21, 2016 0.1600 0.1650 0.1550 0.1600 412,500 +0.01(+3.23%)
Dec 20, 2016 0.1400 0.1550 0.1400 0.1550 291,000 +0.01(+6.90%)
Dec 19, 2016 0.1450 0.1550 0.1450 0.1450 198,000 +0.00(+0.00%)
Dec 16, 2016 0.1600 0.1600 0.1350 0.1450 778,000 -0.01(-6.45%)
Dec 15, 2016 0.1400 0.1550 0.1400 0.1550 249,700 +0.01(+6.90%)
Dec 14, 2016 0.1400 0.1500 0.1300 0.1450 153,000 +0.01(+7.41%)
Dec 13, 2016 0.1450 0.1450 0.1300 0.1350 497,500 -0.01(-6.90%)
Dec 12, 2016 0.1350 0.1500 0.1350 0.1450 125,850 +0.00(+3.57%)
Dec 09, 2016 0.1350 0.1450 0.1350 0.1400 215,000 +0.01(+7.69%)
Dec 08, 2016 0.1300 0.1400 0.1250 0.1300 180,750 +0.01(+4.00%)
Dec 07, 2016 0.1200 0.1300 0.1150 0.1250 259,000 +0.01(+4.17%)
Dec 06, 2016 0.1250 0.1300 0.1200 0.1200 130,430 -0.01(-7.69%)
Dec 05, 2016 0.1350 0.1400 0.1300 0.1300 68,500 +0.01(+4.00%)
Dec 02, 2016 0.1300 0.1350 0.1200 0.1250 104,325 -0.01(-3.85%)
Dec 01, 2016 0.1450 0.1500 0.1300 0.1300 113,667 +0.00(+0.00%)
Nov 30, 2016 0.1300 0.1500 0.1300 0.1300 277,589 -0.01(-7.14%)
Nov 29, 2016 0.1500 0.1600 0.1400 0.1400 136,750 -0.01(-9.68%)
Nov 28, 2016 0.1350 0.1550 0.1350 0.1550 341,537 +0.02(+14.81%)
Nov 25, 2016 0.1350 0.1350 0.1300 0.1350 68,000 -0.01(-3.57%)
Nov 24, 2016 0.1200 0.1400 0.1150 0.1400 351,486 +0.02(+16.67%)
Nov 23, 2016 0.1150 0.1200 0.1100 0.1200 400,600 +0.01(+9.09%)
Nov 22, 2016 0.1200 0.1250 0.1100 0.1100 285,773 -0.01(-8.33%)
Nov 21, 2016 0.1250 0.1250 0.1200 0.1200 43,250 -0.01(-4.00%)
Nov 18, 2016 0.1200 0.1250 0.1100 0.1250 153,500 +0.00(+0.00%)
Nov 17, 2016 0.1250 0.1300 0.1250 0.1250 53,817 -0.01(-3.85%)
Nov 16, 2016 0.1150 0.1300 0.1150 0.1300 79,430 +0.01(+13.04%)
Nov 15, 2016 0.1200 0.1250 0.1150 0.1150 25,600 -0.00(-4.17%)
Nov 14, 2016 0.1250 0.1300 0.1200 0.1200 55,500 -0.01(-7.69%)
Nov 11, 2016 0.1150 0.1300 0.1150 0.1300 67,500 +0.01(+13.04%)
Nov 10, 2016 0.1250 0.1250 0.1150 0.1150 246,600 -0.01(-8.00%)
Nov 09, 2016 0.1150 0.1250 0.1150 0.1250 66,975 +0.01(+8.70%)
Nov 08, 2016 0.1200 0.1200 0.1100 0.1150 40,000 +0.01(+4.55%)
Nov 07, 2016 0.1250 0.1250 0.1100 0.1100 522,513 -0.02(-15.38%)
Nov 04, 2016 0.1400 0.1400 0.1300 0.1300 530,566 -0.01(-7.14%)
Nov 03, 2016 0.1400 0.1450 0.1350 0.1400 24,280 +0.00(+0.00%)
Nov 02, 2016 0.1350 0.1500 0.1350 0.1400 117,800 +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.