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

Snipp Interactive IN (TSV: SPN )

0.1250 +0.0150 (+13.64%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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, 2020 0.0150 0.0150 0.0150 0.0150 79,000 +0.00(+0.00%)
Jan 30, 2020 0.0150 0.0200 0.0150 0.0150 978,186 +0.00(+0.00%)
Jan 29, 2020 0.0150 0.0150 0.0150 0.0150 130,500 +0.00(+0.00%)
Jan 28, 2020 0.0100 0.0150 0.0100 0.0150 320,500 -0.01(-25.00%)
Jan 27, 2020 0.0150 0.0200 0.0150 0.0200 437,350 +0.01(+33.33%)
Jan 24, 2020 0.0150 0.0150 0.0150 0.0150 197,000 +0.00(+0.00%)
Jan 22, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 21, 2020 0.0150 0.0150 0.0150 0.0150 15,500 -0.01(-25.00%)
Jan 20, 2020 0.0150 0.0200 0.0150 0.0200 53,800 +0.01(+33.33%)
Jan 17, 2020 0.0150 0.0150 0.0150 0.0150 4,000 -0.01(-25.00%)
Jan 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 13, 2020 0.0200 0.0200 0.0200 0.0200 45,000 +0.01(+33.33%)
Jan 10, 2020 0.0150 0.0150 0.0150 0.0150 7,000 -0.01(-25.00%)
Jan 08, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 07, 2020 0.0200 0.0200 0.0200 0.0200 30,400 +0.01(+33.33%)
Jan 06, 2020 0.0150 0.0150 0.0150 0.0150 88,981 +0.00(+0.00%)
Jan 03, 2020 0.0200 0.0200 0.0150 0.0150 26,000 -0.01(-25.00%)
Jan 02, 2020 0.0200 0.0200 0.0200 0.0200 3,333 +0.00(+0.00%)
Dec 31, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 30, 2019 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Dec 27, 2019 0.0150 0.0150 0.0150 0.0150 145,500 +0.00(+0.00%)
Dec 24, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 23, 2019 0.0150 0.0150 0.0150 0.0150 159,615 -0.01(-25.00%)
Dec 20, 2019 0.0200 0.0200 0.0200 0.0200 74,500 +0.01(+33.33%)
Dec 19, 2019 0.0150 0.0150 0.0150 0.0150 100,000 -0.01(-25.00%)
Dec 13, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 12, 2019 0.0150 0.0200 0.0150 0.0200 46,000 +0.01(+33.33%)
Dec 11, 2019 0.0150 0.0200 0.0150 0.0150 34,000 +0.00(+0.00%)
Dec 10, 2019 0.0150 0.0150 0.0150 0.0150 1,040,000 -0.01(-25.00%)
Dec 09, 2019 0.0200 0.0200 0.0150 0.0200 249,000 -0.01(-20.00%)
Dec 06, 2019 0.0200 0.0250 0.0200 0.0250 28,700 +0.01(+25.00%)
Dec 05, 2019 0.0200 0.0200 0.0150 0.0200 1,186,500 -0.01(-20.00%)
Dec 04, 2019 0.0200 0.0250 0.0200 0.0250 106,676 +0.00(+0.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Dec 02, 2019 0.0200 0.0200 0.0200 0.0200 60,066 -0.01(-20.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0.0250 95,000 +0.00(+0.00%)
Nov 28, 2019 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Nov 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 25, 2019 0.0250 0.0250 0.0250 0.0250 92,000 -0.00(-16.67%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Nov 21, 2019 0.0250 0.0300 0.0250 0.0300 22,000 +0.00(+20.00%)
Nov 19, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 18, 2019 0.0350 0.0350 0.0300 0.0300 10,000 +0.00(+20.00%)
Nov 15, 2019 0.0300 0.0300 0.0250 0.0250 38,000 -0.01(-28.57%)
Nov 14, 2019 0.0350 0.0350 0.0350 350 +0.00(+0.00%)
Nov 13, 2019 0.0350 0.0350 0.0350 0.0350 71,250 +0.00(+0.00%)
Nov 12, 2019 0.0300 0.0350 0.0300 0.0350 127,000 +0.01(+16.67%)
Nov 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
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.