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

Snipp Interactive IN (TSV: SPN )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 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, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 28, 2020 0.0150 0.0150 0.0150 0.0150 78,000 -0.01(-25.00%)
May 27, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
May 26, 2020 0.0150 0.0150 0.0150 0.0150 46,999 +0.00(+0.00%)
May 25, 2020 0.0150 0.0150 0.0150 0.0150 28,500 +0.00(+50.00%)
May 22, 2020 0.0100 0.0100 0.0100 0.0100 5,500 -0.00(-33.33%)
May 21, 2020 0.0150 0.0150 0.0150 0.0150 160,000 +0.00(+0.00%)
May 20, 2020 0.0150 0.0150 0.0150 0.0150 300,100 +0.00(+0.00%)
May 19, 2020 0.0150 0.0200 0.0150 0.0150 1,156,000 +0.00(+0.00%)
May 15, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 14, 2020 0.0150 0.0200 0.0150 0.0150 2,170,500 +0.00(+50.00%)
May 13, 2020 0.0100 0.0100 0.0100 0.0100 310,000 -0.00(-33.33%)
May 12, 2020 0.0150 0.0150 0.0150 236 +0.00(+0.00%)
May 08, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 05, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 01, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 30, 2020 0.0150 0.0150 0.0150 0.0150 141,000 +0.00(+0.00%)
Apr 29, 2020 0.0150 0.0150 0.0150 0.0150 695,000 +0.00(+50.00%)
Apr 28, 2020 0.0100 0.0150 0.0100 0.0100 202,999 -0.00(-33.33%)
Apr 27, 2020 0.0150 0.0150 0.0150 0.0150 32,500 +0.00(+0.00%)
Apr 24, 2020 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-25.00%)
Apr 23, 2020 0.0150 0.0200 0.0150 0.0200 371,609 +0.00(+0.00%)
Apr 22, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Apr 21, 2020 0.0200 0.0200 0.0150 0.0150 37,000 +0.00(+0.00%)
Apr 20, 2020 0.0150 0.0200 0.0150 0.0150 288,000 +0.00(+50.00%)
Apr 17, 2020 0.0150 0.0150 0.0100 0.0100 77,234 -0.00(-33.33%)
Apr 16, 2020 0.0150 0.0150 0.0150 0.0150 721,000 +0.00(+0.00%)
Apr 15, 2020 0.0150 0.0150 0.0150 0.0150 38,000 +0.00(+50.00%)
Apr 14, 2020 0.0100 0.0100 0.0100 0.0100 1,193 -0.00(-33.33%)
Apr 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 07, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 06, 2020 0.0150 0.0150 0.0150 0.0150 445,500 -0.01(-25.00%)
Apr 03, 2020 0.0150 0.0200 0.0150 0.0200 247,000 +0.01(+33.33%)
Apr 01, 2020 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Mar 31, 2020 0.0100 0.0100 0.0100 0.0100 169,150 +0.00(+0.00%)
Mar 30, 2020 0.0150 0.0150 0.0100 0.0100 106,000 +0.00(+0.00%)
Mar 27, 2020 0.0100 0.0100 0.0100 0.0100 38,000 +0.00(+0.00%)
Mar 24, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 23, 2020 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Mar 20, 2020 0.0100 0.0100 0.0100 0.0100 68,528 -0.00(-33.33%)
Mar 19, 2020 0.0150 0.0150 0.0100 0.0150 585,758 +0.01(+200.00%)
Mar 18, 2020 0.0100 0.0100 0.0050 0.0050 460,000 -0.01(-50.00%)
Mar 17, 2020 0.0100 0.0100 0.0100 0.0100 300,473 +0.00(+0.00%)
Mar 16, 2020 0.0100 0.0100 0.0100 0.0100 32,000 -0.00(-33.33%)
Mar 13, 2020 0.0050 0.0150 0.0050 0.0150 1,761,526 +0.00(+50.00%)
Mar 12, 2020 0.0100 0.0100 0.0100 0.0100 1,021,000 +0.00(+0.00%)
Mar 10, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 09, 2020 0.0150 0.0150 0.0100 0.0100 786,000 -0.00(-33.33%)
Mar 05, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 03, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
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.