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 (%)
Jan 31, 2023 0.1400 49 -0.00(-3.45%)
Jan 30, 2023 0.1450 0.1450 0.1450 0.1450 26,535 +0.00(+3.57%)
Jan 27, 2023 0.1500 0.1500 0.1400 0.1400 106,927 -0.01(-6.67%)
Jan 26, 2023 0.1400 0.1500 0.1400 0.1500 3,000 +0.01(+7.14%)
Jan 25, 2023 0.1350 0.1400 0.1350 0.1400 95,500 +0.01(+3.70%)
Jan 24, 2023 0.1300 0.1350 0.1300 0.1350 11,780 +0.01(+3.85%)
Jan 23, 2023 0.1300 0.1300 0.1300 0.1300 100,275 +0.01(+4.00%)
Jan 20, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Jan 19, 2023 0.1150 0.1200 0.1150 0.1200 10,800 +0.00(+0.00%)
Jan 18, 2023 0.1200 0.1200 0.1200 0.1200 54,700 +0.00(+0.00%)
Jan 16, 2023 0.1200 15 +0.00(+0.00%)
Jan 13, 2023 0.1200 0.1200 0.1200 0.1200 15,330 +0.00(+4.35%)
Jan 11, 2023 0.1150 200 -0.00(-4.17%)
Jan 10, 2023 0.1250 0.1250 0.1200 0.1200 1,165,769 -0.01(-4.00%)
Jan 09, 2023 0.1250 0.1250 0.1200 0.1250 36,000 -0.01(-3.85%)
Jan 06, 2023 0.1250 0.1300 0.1250 0.1300 14,151 +0.00(+0.00%)
Jan 05, 2023 0.1200 0.1300 0.1200 0.1300 1,500 +0.00(+0.00%)
Jan 04, 2023 0.1250 0.1300 0.1250 0.1300 78,000 +0.00(+0.00%)
Jan 03, 2023 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+4.00%)
Dec 29, 2022 0.1250 0 +0.01(+4.17%)
Dec 28, 2022 0.1200 0.1250 0.1200 0.1200 185,119 -0.01(-4.00%)
Dec 23, 2022 0.1250 0 +0.00(+0.00%)
Dec 22, 2022 0.1250 0.1250 0.1250 0.1250 19,500 -0.01(-3.85%)
Dec 21, 2022 0.1250 0.1300 0.1200 0.1300 4,125 +0.00(+0.00%)
Dec 19, 2022 0.1300 0 +0.01(+4.00%)
Dec 16, 2022 0.1250 0.1250 0.1250 0.1250 45,506 +0.00(+0.00%)
Dec 14, 2022 0.1250 0 +0.00(+0.00%)
Dec 13, 2022 0.1300 0.1300 0.1250 0.1250 69,076 -0.02(-10.71%)
Dec 09, 2022 0.1400 25 +0.00(+0.00%)
Dec 08, 2022 0.1400 0.1400 0.1400 0.1400 43,032 +0.01(+3.70%)
Dec 07, 2022 0.1300 0.1350 0.1300 0.1350 8,933 +0.01(+3.85%)
Dec 05, 2022 0.1300 0 -0.01(-3.70%)
Dec 02, 2022 0.1350 0.1350 0.1350 0.1350 600 +0.00(+0.00%)
Dec 01, 2022 0.1350 0.1350 0.1350 0.1350 780 +0.01(+3.85%)
Nov 30, 2022 0.1350 0.1350 0.1300 0.1300 26,500 -0.01(-7.14%)
Nov 29, 2022 0.1400 0.1400 0.1400 0.1400 10,833 +0.00(+0.00%)
Nov 28, 2022 0.1400 0.1400 0.1300 0.1400 137,828 +0.00(+0.00%)
Nov 25, 2022 0.1400 0.1400 0.1400 0.1400 500 +0.01(+7.69%)
Nov 23, 2022 0.1300 0 +0.00(+0.00%)
Nov 22, 2022 0.1400 0.1400 0.1300 0.1300 11,500 -0.01(-3.70%)
Nov 18, 2022 0.1350 8 +0.00(+0.00%)
Nov 17, 2022 0.1450 0.1450 0.1300 0.1350 58,375 -0.01(-6.90%)
Nov 16, 2022 0.1400 0.1450 0.1400 0.1450 42,000 +0.00(+0.00%)
Nov 15, 2022 0.1450 0.1450 0.1400 0.1450 26,000 +0.00(+0.00%)
Nov 14, 2022 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
Nov 11, 2022 0.1500 0.1500 0.1500 0.1500 4,644 +0.01(+3.45%)
Nov 10, 2022 0.1450 0.1450 0.1350 0.1450 148,500 +0.00(+0.00%)
Nov 09, 2022 0.1550 0.1550 0.1450 0.1450 35,000 -0.02(-9.38%)
Nov 08, 2022 0.1500 0.1600 0.1450 0.1600 22,718 +0.01(+6.67%)
Nov 07, 2022 0.1450 0.1600 0.1450 0.1500 55,876 +0.01(+3.45%)
Nov 04, 2022 0.1450 0.1450 0.1450 0.1450 7,500 -0.01(-6.45%)
Nov 03, 2022 0.1600 0.1600 0.1500 0.1550 154,208 -0.01(-3.13%)
Nov 02, 2022 0.1650 0.1650 0.1600 0.1600 17,000 -0.01(-3.03%)
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.