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: 12:12 PM EDT, May 1, 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 (%)
Dec 31, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 30, 2021 0.2900 0.3100 0.2900 0.2900 898,350 +0.01(+1.75%)
Dec 29, 2021 0.2700 0.2900 0.2700 0.2850 237,378 +0.00(+1.79%)
Dec 24, 2021 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 23, 2021 0.2700 0.2800 0.2650 0.2750 195,969 +0.01(+3.77%)
Dec 22, 2021 0.2500 0.2700 0.2500 0.2650 504,400 +0.02(+8.16%)
Dec 21, 2021 0.2450 0.2450 0.2450 0.2450 20,449 +0.00(+0.00%)
Dec 20, 2021 0.2450 0.2450 0.2400 0.2450 59,500 +0.00(+0.00%)
Dec 17, 2021 0.2400 0.2450 0.2350 0.2450 245,908 +0.01(+2.08%)
Dec 16, 2021 0.2400 0.2400 0.2400 0.2400 76,950 +0.01(+2.13%)
Dec 15, 2021 0.2450 0.2450 0.2350 0.2350 90,155 +0.00(+0.00%)
Dec 14, 2021 0.2550 0.2550 0.2350 0.2350 631,775 +0.00(+0.00%)
Dec 13, 2021 0.2500 0.2500 0.2300 0.2350 76,098 -0.01(-4.08%)
Dec 10, 2021 0.2400 0.2500 0.2350 0.2450 170,005 +0.00(+0.00%)
Dec 09, 2021 0.2450 0.2450 0.2400 0.2450 163,384 +0.00(+0.00%)
Dec 08, 2021 0.2200 0.2500 0.2200 0.2450 503,500 +0.04(+19.51%)
Dec 07, 2021 0.2200 0.2200 0.2050 0.2050 175,100 -0.01(-2.38%)
Dec 06, 2021 0.2200 0.2200 0.2100 0.2100 57,741 -0.01(-4.55%)
Dec 03, 2021 0.2400 0.2400 0.2200 0.2200 54,600 -0.01(-6.38%)
Dec 02, 2021 0.2250 0.2350 0.2200 0.2350 119,000 +0.01(+4.44%)
Dec 01, 2021 0.2250 0.2300 0.2250 0.2250 13,600 -0.01(-2.17%)
Nov 30, 2021 0.2400 0.2450 0.1900 0.2300 526,929 -0.01(-4.17%)
Nov 29, 2021 0.2250 0.2400 0.2250 0.2400 71,140 +0.01(+6.67%)
Nov 26, 2021 0.2200 0.2250 0.2000 0.2250 243,463 +0.00(+0.00%)
Nov 25, 2021 0.2250 0.2250 0.2250 0.2250 2,700 +0.00(+0.00%)
Nov 24, 2021 0.2250 0.2300 0.2200 0.2250 50,600 +0.00(+0.00%)
Nov 23, 2021 0.2300 0.2300 0.2200 0.2250 154,099 -0.01(-2.17%)
Nov 22, 2021 0.2300 0.2350 0.2250 0.2300 51,958 +0.01(+2.22%)
Nov 19, 2021 0.2300 0.2300 0.2250 0.2250 37,505 -0.01(-2.17%)
Nov 18, 2021 0.2400 0.2300 0.2300 0.2300 42,525 -0.01(-6.12%)
Nov 17, 2021 0.2500 0.2500 0.2350 0.2450 59,246 -0.01(-2.00%)
Nov 16, 2021 0.2450 0.2500 0.2400 0.2500 39,995 +0.01(+2.04%)
Nov 15, 2021 0.2400 0.2650 0.2400 0.2450 398,850 +0.01(+2.08%)
Nov 12, 2021 0.2400 0.2500 0.2400 0.2400 371,723 +0.00(+0.00%)
Nov 11, 2021 0.2400 0.2500 0.2350 0.2400 235,672 +0.00(+0.00%)
Nov 10, 2021 0.2400 0.2400 50,567 +0.00(+0.00%)
Nov 09, 2021 0.2450 0.2500 0.2400 0.2400 55,441 +0.00(+0.00%)
Nov 08, 2021 0.2600 0.2650 0.2400 0.2400 143,800 -0.01(-4.00%)
Nov 05, 2021 0.2450 0.2500 0.2300 0.2500 182,842 +0.01(+2.04%)
Nov 04, 2021 0.2600 0.2600 0.2300 0.2450 319,717 -0.02(-5.77%)
Nov 03, 2021 0.2300 0.2600 0.2250 0.2600 774,683 +0.04(+18.18%)
Nov 02, 2021 0.2350 0.2350 0.2200 0.2200 203,531 -0.01(-6.38%)
Nov 01, 2021 0.2300 0.2350 0.2200 0.2350 304,612 +0.02(+9.30%)
Oct 29, 2021 0.2150 0.2200 0.2000 0.2150 97,776 -0.02(-6.52%)
Oct 28, 2021 0.2200 0.2300 0.2150 0.2300 99,350 +0.02(+6.98%)
Oct 27, 2021 0.2250 0.2250 0.2100 0.2150 121,000 -0.01(-4.44%)
Oct 26, 2021 0.2150 0.2250 260,600 +0.02(+7.14%)
Oct 25, 2021 0.2100 0.2150 0.2050 0.2100 400,689 +0.01(+5.00%)
Oct 22, 2021 0.2100 0.2250 0.2000 0.2000 423,497 +0.00(+0.00%)
Oct 21, 2021 0.2000 0.2050 0.1950 0.2000 247,561 +0.01(+5.26%)
Oct 20, 2021 0.1900 0.1900 0.1900 0.1900 93,100 +0.01(+2.70%)
Oct 19, 2021 0.1850 0.1850 0.1850 0.1850 33,000 +0.00(+0.00%)
Oct 18, 2021 0.1850 0.1850 0.1750 0.1850 178,800 +0.01(+2.78%)
Oct 15, 2021 0.1800 0.1800 0.1750 0.1800 380,850 +0.00(+0.00%)
Oct 14, 2021 0.1900 0.1950 0.1800 0.1800 281,057 -0.02(-10.00%)
Oct 13, 2021 0.1850 0.2050 0.1850 0.2000 1,050,757 +0.02(+11.11%)
Oct 12, 2021 0.1700 0.1850 0.1700 0.1800 303,552 +0.01(+5.88%)
Oct 08, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 07, 2021 0.1650 0.1700 0.1650 0.1700 39,650 +0.00(+0.00%)
Oct 06, 2021 0.1700 0.1700 0.1650 0.1700 251,900 +0.01(+6.25%)
Oct 05, 2021 0.1600 0.1600 0.1600 0.1600 34,325 -0.01(-3.03%)
Oct 04, 2021 0.1700 0.1700 0.1600 0.1650 128,000 -0.01(-2.94%)
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.