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 (%)
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%)
Oct 01, 2021 0.1550 0.1700 0.1550 0.1700 66,780 +0.01(+6.25%)
Sep 30, 2021 0.1600 0.1700 0.1500 0.1600 174,562 -0.01(-5.88%)
Sep 29, 2021 0.1700 0.1700 0.1700 0.1700 139,194 +0.01(+3.03%)
Sep 28, 2021 0.1500 0.1650 0.1500 0.1650 109,639 +0.01(+6.45%)
Sep 27, 2021 0.1600 0.1650 0.1550 0.1550 108,000 +0.00(+0.00%)
Sep 23, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 22, 2021 0.1600 0.1700 0.1550 0.1550 80,370 +0.00(+0.00%)
Sep 21, 2021 0.1500 0.1650 0.1500 0.1550 542,610 +0.01(+6.90%)
Sep 20, 2021 0.1400 0.1450 0.1400 0.1450 101,800 +0.00(+3.57%)
Sep 17, 2021 0.1400 0.1400 0.1400 0.1400 27,500 -0.00(-3.45%)
Sep 16, 2021 0.1500 0.1500 0.1400 0.1450 108,000 +0.00(+0.00%)
Sep 15, 2021 0.1250 0.1500 0.1250 0.1450 373,150 +0.01(+11.54%)
Sep 14, 2021 0.1400 0.1400 0.1300 0.1300 96,776 +0.00(+0.00%)
Sep 13, 2021 0.1300 0.1300 0.1300 0.1300 54,000 +0.00(+0.00%)
Sep 10, 2021 0.1300 0.1300 0.1300 0.1300 53,325 +0.01(+4.00%)
Sep 09, 2021 0.1300 0.1300 0.1250 0.1250 192,500 +0.01(+4.17%)
Sep 08, 2021 0.1300 0.1300 0.1200 0.1200 169,500 -0.01(-4.00%)
Sep 07, 2021 0.1300 0.1300 0.1250 0.1250 10,100 +0.00(+0.00%)
Sep 03, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 02, 2021 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Sep 01, 2021 0.1400 0.1400 0.1300 0.1300 101,350 -0.01(-3.70%)
Aug 31, 2021 0.1300 0.1400 0.1300 0.1350 425,100 +0.01(+8.00%)
Aug 30, 2021 0.1200 0.1250 0.1150 0.1250 52,500 +0.01(+4.17%)
Aug 27, 2021 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
Aug 26, 2021 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
Aug 25, 2021 0.1250 0.1400 0.1200 0.1200 715,090 +0.01(+9.09%)
Aug 24, 2021 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Aug 23, 2021 0.0950 0.1050 0.0950 0.1050 7,000 -0.01(-4.55%)
Aug 20, 2021 0.1000 0.1100 0.1000 0.1100 40,000 +0.00(+0.00%)
Aug 19, 2021 0.0950 0.1100 0.0950 0.1100 65,000 +0.01(+15.79%)
Aug 18, 2021 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Aug 16, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 13, 2021 0.1000 0.1000 0.1000 0.1000 25,179 -0.00(-4.76%)
Aug 12, 2021 0.1000 0.1050 0.1000 0.1050 37,000 +0.00(+5.00%)
Aug 09, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 06, 2021 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Aug 05, 2021 0.1000 0.1000 0.1000 0.1000 10,600 -0.00(-4.76%)
Aug 04, 2021 0.1150 0.1150 0.1050 0.1050 7,164 -0.01(-4.55%)
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.