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 29, 2015 0.8500 0.8500 0.8300 0.8500 258,750 +0.02(+2.41%)
May 28, 2015 0.8400 0.8600 0.8100 0.8300 585,756 -0.01(-1.19%)
May 27, 2015 0.7800 0.8500 0.7700 0.8400 568,700 +0.06(+7.69%)
May 26, 2015 0.8000 0.8000 0.7800 0.7800 314,800 -0.02(-2.50%)
May 25, 2015 0.7900 0.8200 0.7900 0.8000 301,000 +0.01(+1.27%)
May 22, 2015 0.7600 0.7900 0.7600 0.7900 282,265 +0.02(+2.60%)
May 21, 2015 0.7800 0.7800 0.7500 0.7700 166,000 +0.00(+0.00%)
May 20, 2015 0.7500 0.7700 0.7300 0.7700 481,310 +0.02(+2.67%)
May 19, 2015 0.7700 0.7700 0.7300 0.7500 263,944 -0.02(-2.60%)
May 15, 2015 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 14, 2015 0.7700 0.7800 0.7500 0.7700 46,920 -0.02(-2.53%)
May 13, 2015 0.7800 0.7900 0.7700 0.7900 138,310 +0.02(+2.60%)
May 12, 2015 0.7600 0.7700 0.7500 0.7700 101,626 +0.00(+0.00%)
May 11, 2015 0.7700 0.7700 0.7600 0.7700 13,300 +0.02(+2.67%)
May 08, 2015 0.7500 0.7800 0.7400 0.7500 172,100 -0.03(-3.85%)
May 07, 2015 0.7000 0.7900 0.6900 0.7800 395,678 +0.07(+9.86%)
May 06, 2015 0.7200 0.7200 0.6900 0.7100 212,859 -0.01(-1.39%)
May 05, 2015 0.7000 0.7200 0.6900 0.7200 157,315 +0.02(+2.86%)
May 04, 2015 0.6900 0.7100 0.6900 0.7000 64,050 +0.01(+1.45%)
May 01, 2015 0.7000 0.7000 0.6900 0.6900 151,500 +0.00(+0.00%)
Apr 30, 2015 0.7200 0.7300 0.6900 0.6900 305,855 -0.02(-2.82%)
Apr 29, 2015 0.7200 0.7600 0.7100 0.7100 184,115 +0.00(+0.00%)
Apr 28, 2015 0.7000 0.7200 0.6900 0.7100 457,415 +0.02(+2.90%)
Apr 27, 2015 0.8100 0.8100 0.6900 0.6900 591,965 -0.11(-13.75%)
Apr 24, 2015 0.7700 0.8000 0.7500 0.8000 212,180 +0.05(+6.67%)
Apr 23, 2015 0.7600 0.7800 0.7500 0.7500 129,412 -0.02(-2.60%)
Apr 22, 2015 0.8100 0.8100 0.7500 0.7700 359,763 -0.02(-2.53%)
Apr 21, 2015 0.8100 0.8200 0.7900 0.7900 202,120 -0.02(-2.47%)
Apr 20, 2015 0.7900 0.8200 0.7900 0.8100 187,859 +0.02(+2.53%)
Apr 17, 2015 0.7900 0.8000 0.7800 0.7900 242,696 +0.00(+0.00%)
Apr 16, 2015 0.8100 0.8200 0.7900 0.7900 96,776 -0.02(-2.47%)
Apr 15, 2015 0.8100 0.8200 0.7800 0.8100 301,180 +0.00(+0.00%)
Apr 14, 2015 0.8400 0.8400 0.8100 0.8100 106,020 -0.03(-3.57%)
Apr 13, 2015 0.8600 0.8700 0.8100 0.8400 388,115 -0.02(-2.33%)
Apr 10, 2015 0.8200 0.8600 0.8100 0.8600 556,200 +0.04(+4.88%)
Apr 09, 2015 0.8200 0.8600 0.7700 0.8200 828,346 +0.02(+2.50%)
Apr 08, 2015 0.7800 0.8200 0.7800 0.8000 434,567 +0.03(+3.90%)
Apr 07, 2015 0.7800 0.7900 0.7500 0.7700 233,353 -0.01(-1.28%)
Apr 06, 2015 0.7900 0.8200 0.7600 0.7800 595,102 -0.02(-2.50%)
Apr 02, 2015 0.8000 0.8000 0.8000 0 +0.04(+5.26%)
Apr 01, 2015 0.6900 0.7700 0.6900 0.7600 702,612 +0.07(+10.14%)
Mar 31, 2015 0.7100 0.7200 0.6800 0.6900 294,337 -0.03(-4.17%)
Mar 30, 2015 0.7000 0.7300 0.6800 0.7200 174,534 +0.01(+1.41%)
Mar 27, 2015 0.6800 0.7100 0.6600 0.7100 309,330 +0.06(+9.23%)
Mar 26, 2015 0.7000 0.7000 0.6500 0.6500 309,046 -0.05(-7.14%)
Mar 25, 2015 0.7000 0.7200 0.6800 0.7000 198,100 +0.02(+2.94%)
Mar 24, 2015 0.7000 0.7200 0.6800 0.6800 191,290 -0.04(-5.56%)
Mar 23, 2015 0.6800 0.7300 0.6800 0.7200 292,839 +0.07(+10.77%)
Mar 20, 2015 0.6500 0.6800 0.6500 0.6500 129,920 +0.01(+1.56%)
Mar 19, 2015 0.6300 0.6700 0.6300 0.6400 176,203 +0.00(+0.00%)
Mar 18, 2015 0.6600 0.6600 0.6100 0.6400 547,222 -0.02(-3.03%)
Mar 17, 2015 0.6900 0.6900 0.6600 0.6600 470,365 -0.03(-4.35%)
Mar 16, 2015 0.7300 0.7300 0.6900 0.6900 275,127 -0.04(-5.48%)
Mar 13, 2015 0.7500 0.7500 0.7200 0.7300 189,548 -0.02(-2.67%)
Mar 12, 2015 0.6700 0.7500 0.6600 0.7500 452,681 +0.07(+10.29%)
Mar 11, 2015 0.6800 0.7400 0.6700 0.6800 747,578 -0.02(-2.86%)
Mar 10, 2015 0.6900 0.7100 0.6700 0.7000 251,898 -0.01(-1.41%)
Mar 09, 2015 0.7200 0.7200 0.6400 0.7100 885,435 -0.01(-1.39%)
Mar 06, 2015 0.7500 0.7500 0.7000 0.7200 646,828 -0.03(-4.00%)
Mar 05, 2015 0.8000 0.8000 0.7600 0.7500 626,356 -0.05(-6.25%)
Mar 04, 2015 0.8200 0.8000 0.8000 154,320 -0.02(-2.44%)
Mar 03, 2015 0.8500 0.8500 0.8500 0.8200 197,948 -0.02(-2.38%)
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.