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

Snipp Interactive IN (TSV: SPN )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 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 (%)
Jun 30, 2022 0.1300 0 -0.01(-7.14%)
Jun 29, 2022 0.1300 0.1400 0.1300 0.1400 4,000 +0.02(+16.67%)
Jun 28, 2022 0.1300 0.1300 0.1200 0.1200 40,629 -0.01(-7.69%)
Jun 27, 2022 0.1400 0.1400 0.1300 0.1300 45,900 -0.01(-3.70%)
Jun 24, 2022 0.1350 0.1350 0.1350 0.1350 541 +0.01(+3.85%)
Jun 23, 2022 0.1350 0.1450 0.1300 0.1300 32,400 -0.01(-7.14%)
Jun 22, 2022 0.1450 0.1500 0.1400 0.1400 48,700 +0.01(+3.70%)
Jun 21, 2022 0.1350 0.1350 0.1350 0.1350 13,800 +0.01(+3.85%)
Jun 17, 2022 0.1300 350 +0.00(+0.00%)
Jun 16, 2022 0.1350 0.1350 0.1300 0.1300 48,500 -0.01(-7.14%)
Jun 15, 2022 0.1450 0.1450 0.1400 0.1400 32,500 -0.00(-3.45%)
Jun 14, 2022 0.1450 0.1450 0.1450 0.1450 4,500 +0.00(+3.57%)
Jun 13, 2022 0.1450 0.1450 0.1400 0.1400 6,000 -0.00(-3.45%)
Jun 10, 2022 0.1600 0.1600 0.1400 0.1450 56,500 -0.01(-3.33%)
Jun 09, 2022 0.1350 0.1550 0.1350 0.1500 93,900 +0.02(+15.38%)
Jun 08, 2022 0.1400 0.1400 0.1300 0.1300 65,000 -0.01(-7.14%)
Jun 07, 2022 0.1500 0.1500 0.1400 0.1400 84,100 -0.01(-6.67%)
Jun 06, 2022 0.1600 0.1650 0.1500 0.1500 70,717 +0.00(+0.00%)
Jun 03, 2022 0.1550 0.1550 0.1500 0.1500 5,500 -0.01(-3.23%)
Jun 02, 2022 0.1500 0.1550 0.1500 0.1550 2,000 +0.00(+0.00%)
Jun 01, 2022 0.1550 0.1550 0.1550 0.1550 11,210 +0.00(+0.00%)
May 31, 2022 0.1500 0.1550 0.1500 0.1550 1,559 +0.01(+3.33%)
May 27, 2022 0.1500 0 -0.01(-6.25%)
May 26, 2022 0.1500 0.1600 0.1500 0.1600 26,100 +0.00(+0.00%)
May 25, 2022 0.1550 0.1600 0.1450 0.1600 39,350 -0.01(-3.03%)
May 24, 2022 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
May 20, 2022 0.1650 0 +0.01(+3.13%)
May 19, 2022 0.1500 0.1650 0.1500 0.1600 43,500 +0.01(+6.67%)
May 18, 2022 0.1600 0.1600 0.1450 0.1500 43,035 -0.02(-11.76%)
May 17, 2022 0.1750 0.1750 0.1700 0.1700 2,500 -0.01(-5.56%)
May 16, 2022 0.1650 0.1800 0.1650 0.1800 76,702 +0.03(+20.00%)
May 13, 2022 0.1550 0.1550 0.1500 0.1500 79,500 +0.01(+11.11%)
May 12, 2022 0.1350 0.1350 0.1300 0.1350 37,900 -0.01(-3.57%)
May 11, 2022 0.1500 0.1500 0.1400 0.1400 101,000 -0.01(-9.68%)
May 10, 2022 0.1650 0.1650 0.1500 0.1550 156,842 -0.02(-8.82%)
May 09, 2022 0.1700 0.1700 0.1700 0.1700 10,450 +0.00(+0.00%)
May 06, 2022 0.1700 0.1700 0.1650 0.1700 362,420 +0.01(+3.03%)
May 05, 2022 0.1650 0.1650 0.1650 0.1650 9,000 +0.00(+0.00%)
May 04, 2022 0.1700 0.1700 0.1650 0.1650 8,500 +0.00(+0.00%)
May 03, 2022 0.1800 0.1800 0.1650 0.1650 58,361 -0.01(-2.94%)
May 02, 2022 0.1800 0.1800 0.1700 0.1700 69,000 -0.01(-8.11%)
Apr 29, 2022 0.1900 0.1900 0.1800 0.1850 117,035 -0.01(-5.13%)
Apr 28, 2022 0.2000 0.2050 0.1950 0.1950 33,321 -0.01(-2.50%)
Apr 27, 2022 0.2000 0.2000 0.2000 0.2000 24,500 +0.00(+0.00%)
Apr 26, 2022 0.2000 0.2050 0.2000 0.2000 23,181 -0.00(-2.44%)
Apr 25, 2022 0.2100 0.2100 0.2000 0.2050 29,000 -0.02(-6.82%)
Apr 22, 2022 0.2200 0.2200 0.2200 0.2200 10,045 -0.01(-2.22%)
Apr 21, 2022 0.2100 0.2400 0.2100 0.2250 230,885 +0.01(+2.27%)
Apr 20, 2022 0.2200 0.2200 0.2200 0.2200 14,965 +0.02(+10.00%)
Apr 19, 2022 0.1950 0.2150 0.1950 0.2000 113,510 +0.00(+0.00%)
Apr 18, 2022 0.2100 0.2100 0.2000 0.2000 41,689 -0.01(-4.76%)
Apr 14, 2022 0.2100 0 -0.01(-4.55%)
Apr 13, 2022 0.2400 0.2400 0.2200 0.2200 73,034 -0.01(-6.38%)
Apr 12, 2022 0.2350 0.2500 0.2000 0.2350 1,716,684 +0.07(+46.87%)
Apr 11, 2022 0.1750 0.1750 0.1600 0.1600 113,900 -0.01(-8.57%)
Apr 08, 2022 0.1800 0.1800 0.1700 0.1750 22,800 -0.01(-2.78%)
Apr 07, 2022 0.1850 0.1900 0.1700 0.1800 302,636 +0.01(+5.88%)
Apr 05, 2022 0.1700 0 +0.00(+0.00%)
Apr 04, 2022 0.1700 0.1700 0.1700 0.1700 9,169 -0.01(-5.56%)
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.