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 (%)
Jul 31, 2019 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jul 30, 2019 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Jul 29, 2019 0.0350 0.0400 0.0350 0.0400 41,999 +0.00(+0.00%)
Jul 26, 2019 0.0400 0.0400 0.0350 0.0400 100,900 +0.00(+0.00%)
Jul 25, 2019 0.0400 0.0450 0.0350 0.0400 400,421 -0.00(-11.11%)
Jul 24, 2019 0.0400 0.0450 0.0400 0.0450 6,395 +0.00(+0.00%)
Jul 22, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 17, 2019 0.0450 0.0500 0.0450 0.0450 65,000 -0.01(-10.00%)
Jul 16, 2019 0.0450 0.0500 0.0450 0.0500 45,000 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2019 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+0.00%)
Jul 10, 2019 0.0450 0.0500 0.0450 0.0500 15,211 -0.00(-9.09%)
Jul 09, 2019 0.0500 0.0550 0.0450 0.0550 225,540 +0.00(+0.00%)
Jul 08, 2019 0.0450 0.0550 0.0450 0.0550 23,499 +0.00(+0.00%)
Jul 05, 2019 0.0450 0.0550 0.0450 0.0550 11,000 +0.00(+0.00%)
Jul 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 0.0500 240,000 +0.00(+0.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2019 0.0500 0.0500 0.0500 0.0500 50,554 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 24, 2019 0.0500 0.0500 0.0500 0.0500 5,899 +0.00(+0.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0.0500 151,000 +0.00(+0.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0.0500 4,800 +0.00(+0.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0.0500 4,800 -0.00(-9.09%)
Jun 17, 2019 0.0500 0.0550 0.0500 0.0550 62,000 +0.00(+0.00%)
Jun 14, 2019 0.0500 0.0550 0.0500 0.0550 220,200 +0.00(+10.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Jun 11, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 10, 2019 0.0550 0.0600 0.0550 0.0600 87,500 +0.01(+20.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Jun 06, 2019 0.0550 0.0550 0.0500 0.0550 15,500 +0.00(+10.00%)
Jun 05, 2019 0.0550 0.0550 0.0500 0.0500 676,606 -0.00(-9.09%)
May 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 29, 2019 0.0500 0.0550 0.0500 0.0550 15,000 +0.00(+10.00%)
May 28, 2019 0.0500 0.0500 0.0500 0.0500 16,000 -0.00(-9.09%)
May 27, 2019 0.0550 0.0550 0.0550 0.0550 7,500 +0.00(+0.00%)
May 24, 2019 0.0500 0.0550 0.0500 0.0550 48,365 +0.00(+0.00%)
May 23, 2019 0.0550 0.0550 0.0550 0.0550 32,500 +0.00(+10.00%)
May 22, 2019 0.0500 0.0500 0.0500 25 +0.00(+0.00%)
May 21, 2019 0.0550 0.0550 0.0500 0.0500 533,000 -0.00(-9.09%)
May 17, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 16, 2019 0.0550 0.0600 0.0550 0.0600 32,820 +0.00(+9.09%)
May 15, 2019 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
May 14, 2019 0.0550 0.0600 0.0550 0.0600 90,819 +0.00(+9.09%)
May 13, 2019 0.0550 0.0550 0.0550 0.0550 21,500 -0.00(-8.33%)
May 10, 2019 0.0550 0.0600 0.0550 0.0600 4,040 +0.00(+0.00%)
May 09, 2019 0.0550 0.0600 0.0550 0.0600 44,000 +0.00(+0.00%)
May 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 06, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
May 03, 2019 0.0550 0.0550 0.0500 0.0550 91,296 +0.00(+0.00%)
May 02, 2019 0.0600 0.0600 0.0500 0.0550 251,500 -0.01(-15.38%)
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.