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

Snipp Interactive IN (TSV: SPN )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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, 2012 0.1700 0.1700 0.1700 0.1700 10,000 +0.03(+21.43%)
May 30, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 29, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 28, 2012 0.1400 0.1400 0.1400 0.1400 30,000 -0.03(-17.65%)
May 25, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 24, 2012 0.1700 0.1700 0.1700 0.1700 9,500 +0.00(+0.00%)
May 23, 2012 0.1600 0.1700 0.1600 0.1700 32,000 +0.00(+0.00%)
May 22, 2012 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+13.33%)
May 18, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 17, 2012 0.1200 0.1500 0.1200 0.1500 55,000 +0.05(+50.00%)
May 16, 2012 0.1500 0.1500 0.1000 0.1000 60,000 -0.05(-33.33%)
May 15, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 14, 2012 0.1500 0.1500 0.1500 0.1500 4,800 -0.03(-16.67%)
May 11, 2012 0.1800 0.1800 0.1800 0.1800 10,000 +0.03(+20.00%)
May 10, 2012 0.1650 0.1650 0.1500 0.1500 66,500 -0.02(-9.09%)
May 09, 2012 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-8.33%)
May 08, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 07, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 04, 2012 0.1800 0.1800 0.1800 0.1800 2,450 -0.01(-5.26%)
May 03, 2012 0.1800 0.1900 0.1800 0.1900 29,000 -0.01(-5.00%)
May 02, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 01, 2012 0.2000 0.2000 0.2000 0.2000 48,000 -0.00(-2.44%)
Apr 30, 2012 0.1900 0.2050 0.1900 0.2050 17,000 +0.00(+2.50%)
Apr 27, 2012 0.2000 0.2000 0.2000 0.2000 80,000 +0.01(+5.26%)
Apr 26, 2012 0.1800 0.1900 0.1800 0.1900 50,000 +0.01(+5.56%)
Apr 25, 2012 0.1750 0.1900 0.1700 0.1800 164,000 +0.04(+24.14%)
Apr 24, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 23, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 20, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 19, 2012 0.1500 0.1500 0.1400 0.1450 22,350 -0.03(-14.71%)
Apr 18, 2012 0.1900 0.1900 0.1700 0.1700 17,500 -0.02(-10.53%)
Apr 17, 2012 0.1900 0.1900 0.1900 0.1900 7,000 +0.00(+0.00%)
Apr 16, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 13, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 12, 2012 0.1850 0.1900 0.1850 0.1900 30,200 -0.01(-2.56%)
Apr 11, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 10, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 09, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 05, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 04, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 03, 2012 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 02, 2012 0.1950 0.1950 0.1950 0.1950 500 +0.05(+30.00%)
Mar 30, 2012 0.1900 0.1900 0.1500 0.1500 1,600 +0.00(+0.00%)
Mar 29, 2012 0.1600 0.1600 0.1500 0.1500 147,680 -0.02(-9.09%)
Mar 28, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Mar 27, 2012 0.1650 0.1650 0.1650 0.1650 9,000 -0.03(-15.38%)
Mar 26, 2012 0.1950 0.1950 0.1950 0.1950 1,000 +0.04(+25.81%)
Mar 23, 2012 0.1750 0.1750 0.1550 0.1550 10,000 -0.05(-24.39%)
Mar 22, 2012 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 21, 2012 0.2000 0.2050 0.2000 0.2050 22,500 +0.00(+2.50%)
Mar 20, 2012 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Mar 19, 2012 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Mar 16, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 15, 2012 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Mar 14, 2012 0.2000 0.2000 0.2000 0.2000 10,500 -0.02(-9.09%)
Mar 13, 2012 0.2200 0.2200 0.2200 0.2200 6,600 +0.02(+10.00%)
Mar 12, 2012 0.2000 0.2000 0.2000 0.2000 24,500 -0.01(-4.76%)
Mar 09, 2012 0.2000 0.2100 0.2000 0.2100 45,000 -0.02(-8.70%)
Mar 08, 2012 0.2000 0.2300 0.2000 0.2300 79,000 +0.03(+15.00%)
Mar 07, 2012 0.2000 0.2000 0.2000 0.2000 22,680 -0.01(-4.76%)
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.