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

Snipp Interactive IN (TSV: SPN )

0.1200 -0.0150 (-11.11%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 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 (%)
Mar 31, 2021 0.1100 0.1150 0.1100 0.1100 33,100 -0.01(-4.35%)
Mar 30, 2021 0.1150 0.1150 0.1100 0.1150 46,000 +0.00(+0.00%)
Mar 29, 2021 0.1150 0.1150 0.1150 0.1150 601 -0.00(-4.17%)
Mar 26, 2021 0.1000 0.1500 0.1000 0.1200 128,500 +0.02(+26.32%)
Mar 25, 2021 0.1000 0.1000 0.0950 0.0950 93,599 -0.01(-5.00%)
Mar 24, 2021 0.1050 0.1050 0.1000 0.1000 236,397 -0.00(-4.76%)
Mar 23, 2021 0.1100 0.1150 0.1050 0.1050 68,300 -0.01(-4.55%)
Mar 22, 2021 0.1150 0.1150 0.1100 0.1100 136,500 -0.01(-4.35%)
Mar 19, 2021 0.1150 0.1200 0.1100 0.1150 145,747 +0.00(+0.00%)
Mar 18, 2021 0.1200 0.1200 0.1150 0.1150 67,375 -0.00(-4.17%)
Mar 17, 2021 0.1250 0.1250 0.1200 0.1200 190,610 -0.01(-7.69%)
Mar 16, 2021 0.1300 0.1400 0.1250 0.1300 94,905 +0.01(+4.00%)
Mar 15, 2021 0.1300 0.1300 0.1250 0.1250 116,871 -0.01(-3.85%)
Mar 12, 2021 0.1400 0.1400 0.1300 0.1300 102,000 -0.01(-3.70%)
Mar 11, 2021 0.1450 0.1450 0.1300 0.1350 307,570 -0.01(-6.90%)
Mar 10, 2021 0.1350 0.1450 0.1350 0.1450 66,915 +0.01(+7.41%)
Mar 09, 2021 0.1500 0.1500 0.1350 0.1350 258,935 -0.01(-10.00%)
Mar 08, 2021 0.1450 0.1500 0.1400 0.1500 71,302 +0.01(+3.45%)
Mar 05, 2021 0.1400 0.1500 0.1400 0.1450 273,200 +0.01(+7.41%)
Mar 04, 2021 0.1600 0.1600 0.1350 0.1350 429,978 -0.01(-6.90%)
Mar 03, 2021 0.1750 0.1750 0.1450 0.1450 197,296 -0.02(-9.38%)
Mar 02, 2021 0.1500 0.1600 0.1500 0.1600 344,482 +0.02(+10.34%)
Mar 01, 2021 0.1350 0.1450 0.1350 0.1450 203,911 +0.00(+3.57%)
Feb 26, 2021 0.1300 0.1400 0.1300 0.1400 182,516 +0.01(+3.70%)
Feb 25, 2021 0.1400 0.1450 0.1350 0.1350 129,077 -0.01(-3.57%)
Feb 24, 2021 0.1450 0.1450 0.1300 0.1400 609,021 -0.00(-3.45%)
Feb 23, 2021 0.1700 0.1700 0.1450 0.1450 899,383 -0.03(-14.71%)
Feb 22, 2021 0.1800 0.1850 0.1650 0.1700 222,972 +0.00(+0.00%)
Feb 19, 2021 0.1800 0.1850 0.1650 0.1700 258,369 +0.00(+0.00%)
Feb 18, 2021 0.1900 0.1900 0.1600 0.1700 612,061 -0.02(-12.82%)
Feb 17, 2021 0.1950 0.2050 0.1750 0.1950 1,155,890 +0.00(+0.00%)
Feb 16, 2021 0.1800 0.2200 0.1800 0.1950 2,042,802 +0.04(+21.88%)
Feb 12, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 11, 2021 0.1500 0.1500 0.1250 0.1500 647,639 +0.00(+0.00%)
Feb 10, 2021 0.1500 0.1600 0.1400 0.1500 2,822,909 +0.01(+3.45%)
Feb 09, 2021 0.1000 0.1500 0.1000 0.1450 5,218,611 +0.05(+61.11%)
Feb 08, 2021 0.0950 0.0950 0.0850 0.0900 745,405 -0.01(-5.26%)
Feb 05, 2021 0.1000 0.1000 0.0900 0.0950 531,395 +0.00(+0.00%)
Feb 04, 2021 0.1000 0.1250 0.0900 0.0950 3,725,862 +0.00(+0.00%)
Feb 03, 2021 0.0850 0.0950 0.0850 0.0950 443,369 +0.00(+0.00%)
Feb 02, 2021 0.0750 0.1000 0.0750 0.0950 505,731 +0.01(+18.75%)
Feb 01, 2021 0.0850 0.0850 0.0800 0.0800 38,083 +0.00(+0.00%)
Jan 29, 2021 0.0800 0.0850 0.0800 0.0800 35,869 -0.01(-11.11%)
Jan 28, 2021 0.0700 0.0900 0.0700 0.0900 127,025 +0.02(+28.57%)
Jan 27, 2021 0.0750 0.0750 0.0650 0.0700 523,937 -0.01(-12.50%)
Jan 26, 2021 0.0850 0.0850 0.0800 0.0800 835,100 +0.00(+0.00%)
Jan 25, 2021 0.0900 0.0950 0.0800 0.0800 143,500 -0.01(-11.11%)
Jan 22, 2021 0.0950 0.1000 0.0900 0.0900 94,153 +0.00(+0.00%)
Jan 21, 2021 0.0850 0.0950 0.0850 0.0900 242,750 +0.00(+5.88%)
Jan 20, 2021 0.1000 0.1000 0.0800 0.0850 447,468 -0.01(-10.53%)
Jan 19, 2021 0.0800 0.1000 0.0800 0.0950 906,671 +0.02(+26.67%)
Jan 18, 2021 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Jan 15, 2021 0.0700 0.0800 0.0700 0.0800 45,170 +0.01(+6.67%)
Jan 14, 2021 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 13, 2021 0.0750 0.0800 0.0750 0.0750 34,665 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0800 0.0700 0.0750 99,429 -0.01(-6.25%)
Jan 11, 2021 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jan 08, 2021 0.0750 0.0800 0.0700 0.0800 379,500 +0.00(+0.00%)
Jan 07, 2021 0.0900 0.0900 0.0800 0.0800 893,000 -0.01(-5.88%)
Jan 06, 2021 0.0900 0.0900 0.0800 0.0850 443,000 -0.00(-5.56%)
Jan 05, 2021 0.0700 0.0900 0.0700 0.0900 1,785,420 +0.03(+50.00%)
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.