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

Snipp Interactive IN (TSV: SPN )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 1, 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 (%)
Aug 31, 2015 0.4500 0.4550 0.4250 0.4600 274,600 +0.01(+2.22%)
Aug 28, 2015 0.4350 0.4500 0.4200 0.4500 128,475 +0.03(+5.88%)
Aug 27, 2015 0.4200 0.4450 0.4200 0.4250 163,815 +0.02(+4.94%)
Aug 26, 2015 0.4150 0.4150 0.3900 0.4050 44,230 -0.02(-4.71%)
Aug 25, 2015 0.4200 0.4250 0.4000 0.4250 188,289 +0.02(+3.66%)
Aug 24, 2015 0.3700 0.4200 0.2900 0.4100 441,716 +0.01(+2.50%)
Aug 21, 2015 0.4100 0.4100 0.3900 0.4000 67,951 -0.01(-2.44%)
Aug 20, 2015 0.4150 0.4300 0.4100 0.4100 110,420 -0.01(-1.20%)
Aug 19, 2015 0.4300 0.4300 0.4150 0.4150 41,800 -0.02(-4.60%)
Aug 18, 2015 0.4400 0.4450 0.4100 0.4350 60,275 -0.02(-3.33%)
Aug 17, 2015 0.4300 0.4500 0.4300 0.4500 50,300 +0.02(+4.65%)
Aug 14, 2015 0.4200 0.4350 0.4100 0.4300 44,000 +0.02(+6.17%)
Aug 13, 2015 0.4150 0.4500 0.4050 0.4050 438,533 +0.01(+2.53%)
Aug 12, 2015 0.4150 0.4300 0.3900 0.3950 109,969 -0.03(-7.06%)
Aug 11, 2015 0.4200 0.4300 0.4100 0.4250 178,500 +0.01(+2.41%)
Aug 10, 2015 0.4300 0.4300 0.4100 0.4150 34,284 -0.03(-6.74%)
Aug 07, 2015 0.4300 0.4450 0.4100 0.4450 94,500 +0.01(+2.30%)
Aug 06, 2015 0.4350 0.4400 0.4350 0.4350 34,400 -0.01(-1.14%)
Aug 05, 2015 0.4250 0.4500 0.4250 0.4400 64,700 +0.02(+3.53%)
Aug 04, 2015 0.4300 0.4400 0.4250 0.4250 60,790 -0.02(-3.41%)
Jul 31, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Jul 30, 2015 0.4400 0.4500 0.4250 0.4500 66,000 +0.02(+3.45%)
Jul 29, 2015 0.4400 0.4400 0.4300 0.4350 28,272 -0.01(-2.25%)
Jul 28, 2015 0.4450 0.4450 0.4150 0.4450 43,060 +0.03(+7.23%)
Jul 27, 2015 0.4500 0.4500 0.4150 0.4150 482,350 -0.04(-7.78%)
Jul 24, 2015 0.4600 0.4600 0.4400 0.4500 150,725 -0.01(-1.10%)
Jul 23, 2015 0.4600 0.4700 0.4500 0.4550 132,800 +0.01(+1.11%)
Jul 22, 2015 0.4750 0.4750 0.4400 0.4500 271,900 -0.02(-5.26%)
Jul 21, 2015 0.4700 0.5000 0.4700 0.4750 84,186 +0.01(+1.06%)
Jul 20, 2015 0.4950 0.4950 0.4650 0.4700 110,533 -0.04(-7.84%)
Jul 17, 2015 0.4900 0.5200 0.4900 0.5100 281,200 +0.04(+8.51%)
Jul 16, 2015 0.4650 0.4850 0.4650 0.4700 60,000 +0.02(+4.44%)
Jul 15, 2015 0.4650 0.4850 0.4500 0.4500 183,500 -0.03(-6.25%)
Jul 14, 2015 0.5200 0.5200 0.4800 0.4800 289,700 -0.03(-5.88%)
Jul 13, 2015 0.4900 0.5100 0.4900 0.5100 210,400 +0.03(+6.25%)
Jul 10, 2015 0.4300 0.4850 0.4150 0.4800 267,100 +0.07(+17.07%)
Jul 09, 2015 0.4100 0.4500 0.4100 0.4100 548,450 +0.00(+0.00%)
Jul 08, 2015 0.4350 0.4350 0.3900 0.4100 607,900 -0.05(-10.87%)
Jul 07, 2015 0.4650 0.4750 0.4200 0.4600 748,728 -0.01(-2.13%)
Jul 06, 2015 0.4900 0.5000 0.4700 0.4700 308,120 -0.03(-6.00%)
Jul 03, 2015 0.5000 0.5100 0.4900 0.5000 93,350 -0.01(-1.96%)
Jul 02, 2015 0.5300 0.5300 0.4950 0.5100 521,760 -0.03(-5.56%)
Jun 30, 2015 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 29, 2015 0.5400 0.5500 0.5300 0.5400 96,875 +0.00(+0.00%)
Jun 26, 2015 0.5600 0.5600 0.5400 0.5400 35,700 -0.02(-3.57%)
Jun 25, 2015 0.5300 0.5600 0.5300 0.5600 221,765 +0.03(+5.66%)
Jun 24, 2015 0.5100 0.5400 0.5000 0.5300 345,868 +0.02(+3.92%)
Jun 23, 2015 0.5500 0.5500 0.5000 0.5100 669,869 -0.04(-7.27%)
Jun 22, 2015 0.5500 0.5700 0.5200 0.5500 230,465 -0.02(-3.51%)
Jun 19, 2015 0.6000 0.6000 0.5300 0.5700 363,450 -0.03(-5.00%)
Jun 18, 2015 0.5900 0.6000 0.5700 0.6000 321,850 +0.01(+1.69%)
Jun 17, 2015 0.6400 0.6400 0.5900 0.5900 486,530 -0.05(-7.81%)
Jun 16, 2015 0.6500 0.6500 0.6300 0.6400 89,318 -0.01(-1.54%)
Jun 15, 2015 0.6400 0.6500 0.6200 0.6500 150,973 +0.01(+1.56%)
Jun 12, 2015 0.6400 0.6500 0.6300 0.6400 182,245 -0.03(-4.48%)
Jun 11, 2015 0.6800 0.6800 0.6400 0.6700 332,725 -0.01(-1.47%)
Jun 10, 2015 0.6900 0.6900 0.6600 0.6800 190,775 +0.00(+0.00%)
Jun 09, 2015 0.6400 0.6900 0.6400 0.6800 409,733 +0.01(+1.49%)
Jun 08, 2015 0.6600 0.6700 0.6200 0.6700 808,893 -0.01(-1.47%)
Jun 05, 2015 0.6800 0.6800 0.6600 0.6800 275,174 +0.00(+0.00%)
Jun 04, 2015 0.7200 0.7200 0.6800 0.6800 513,552 -0.03(-4.23%)
Jun 03, 2015 0.7300 0.7300 0.6800 0.7100 571,087 -0.02(-2.74%)
Jun 02, 2015 0.7900 0.7900 0.7200 0.7300 1,141,359 -0.06(-7.59%)
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.