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 29, 2022 0.1400 0 +0.00(+0.00%)
Jul 28, 2022 0.1400 0.1400 0.1400 0.1400 89,500 +0.00(+0.00%)
Jul 27, 2022 0.1350 0.1400 0.1350 0.1400 48,700 +0.00(+0.00%)
Jul 26, 2022 0.1400 0.1400 0.1300 0.1400 19,600 +0.02(+12.00%)
Jul 25, 2022 0.1300 0.1300 0.1250 0.1250 13,200 -0.01(-7.41%)
Jul 22, 2022 0.1350 0.1350 0.1350 0.1350 29,274 +0.00(+0.00%)
Jul 21, 2022 0.1300 0.1350 0.1300 0.1350 16,000 -0.01(-3.57%)
Jul 20, 2022 0.1350 0.1450 0.1350 0.1400 156,300 +0.01(+3.70%)
Jul 19, 2022 0.1300 0.1350 0.1300 0.1350 128,500 -0.01(-3.57%)
Jul 18, 2022 0.1250 0.1400 0.1250 0.1400 47,500 +0.02(+12.00%)
Jul 15, 2022 0.1200 0.1250 0.1200 0.1250 40,945 +0.01(+8.70%)
Jul 14, 2022 0.1200 0.1200 0.1150 0.1150 208,570 -0.00(-4.17%)
Jul 13, 2022 0.1200 0.1200 0.1200 0.1200 38,500 +0.00(+4.35%)
Jul 12, 2022 0.1200 0.1200 0.1150 0.1150 248,300 -0.01(-11.54%)
Jul 11, 2022 0.1300 0.1350 0.1300 0.1300 53,417 +0.00(+0.00%)
Jul 08, 2022 0.1200 0.1300 0.1150 0.1300 23,000 +0.01(+8.33%)
Jul 07, 2022 0.1250 0.1300 0.1200 0.1200 188,061 -0.01(-4.00%)
Jul 06, 2022 0.1200 0.1250 0.1200 0.1250 19,199 +0.01(+8.70%)
Jul 05, 2022 0.1250 0.1250 0.1150 0.1150 1,397 -0.00(-4.17%)
Jul 04, 2022 0.1200 0.1200 0.1200 0.1200 20,560 -0.01(-7.69%)
Jun 30, 2022 0.1300 0 -0.01(-7.14%)
Jun 29, 2022 0.1300 0.1400 0.1300 0.1400 4,000 +0.02(+16.67%)
Jun 28, 2022 0.1300 0.1300 0.1200 0.1200 40,629 -0.01(-7.69%)
Jun 27, 2022 0.1400 0.1400 0.1300 0.1300 45,900 -0.01(-3.70%)
Jun 24, 2022 0.1350 0.1350 0.1350 0.1350 541 +0.01(+3.85%)
Jun 23, 2022 0.1350 0.1450 0.1300 0.1300 32,400 -0.01(-7.14%)
Jun 22, 2022 0.1450 0.1500 0.1400 0.1400 48,700 +0.01(+3.70%)
Jun 21, 2022 0.1350 0.1350 0.1350 0.1350 13,800 +0.01(+3.85%)
Jun 17, 2022 0.1300 350 +0.00(+0.00%)
Jun 16, 2022 0.1350 0.1350 0.1300 0.1300 48,500 -0.01(-7.14%)
Jun 15, 2022 0.1450 0.1450 0.1400 0.1400 32,500 -0.00(-3.45%)
Jun 14, 2022 0.1450 0.1450 0.1450 0.1450 4,500 +0.00(+3.57%)
Jun 13, 2022 0.1450 0.1450 0.1400 0.1400 6,000 -0.00(-3.45%)
Jun 10, 2022 0.1600 0.1600 0.1400 0.1450 56,500 -0.01(-3.33%)
Jun 09, 2022 0.1350 0.1550 0.1350 0.1500 93,900 +0.02(+15.38%)
Jun 08, 2022 0.1400 0.1400 0.1300 0.1300 65,000 -0.01(-7.14%)
Jun 07, 2022 0.1500 0.1500 0.1400 0.1400 84,100 -0.01(-6.67%)
Jun 06, 2022 0.1600 0.1650 0.1500 0.1500 70,717 +0.00(+0.00%)
Jun 03, 2022 0.1550 0.1550 0.1500 0.1500 5,500 -0.01(-3.23%)
Jun 02, 2022 0.1500 0.1550 0.1500 0.1550 2,000 +0.00(+0.00%)
Jun 01, 2022 0.1550 0.1550 0.1550 0.1550 11,210 +0.00(+0.00%)
May 31, 2022 0.1500 0.1550 0.1500 0.1550 1,559 +0.01(+3.33%)
May 27, 2022 0.1500 0 -0.01(-6.25%)
May 26, 2022 0.1500 0.1600 0.1500 0.1600 26,100 +0.00(+0.00%)
May 25, 2022 0.1550 0.1600 0.1450 0.1600 39,350 -0.01(-3.03%)
May 24, 2022 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
May 20, 2022 0.1650 0 +0.01(+3.13%)
May 19, 2022 0.1500 0.1650 0.1500 0.1600 43,500 +0.01(+6.67%)
May 18, 2022 0.1600 0.1600 0.1450 0.1500 43,035 -0.02(-11.76%)
May 17, 2022 0.1750 0.1750 0.1700 0.1700 2,500 -0.01(-5.56%)
May 16, 2022 0.1650 0.1800 0.1650 0.1800 76,702 +0.03(+20.00%)
May 13, 2022 0.1550 0.1550 0.1500 0.1500 79,500 +0.01(+11.11%)
May 12, 2022 0.1350 0.1350 0.1300 0.1350 37,900 -0.01(-3.57%)
May 11, 2022 0.1500 0.1500 0.1400 0.1400 101,000 -0.01(-9.68%)
May 10, 2022 0.1650 0.1650 0.1500 0.1550 156,842 -0.02(-8.82%)
May 09, 2022 0.1700 0.1700 0.1700 0.1700 10,450 +0.00(+0.00%)
May 06, 2022 0.1700 0.1700 0.1650 0.1700 362,420 +0.01(+3.03%)
May 05, 2022 0.1650 0.1650 0.1650 0.1650 9,000 +0.00(+0.00%)
May 04, 2022 0.1700 0.1700 0.1650 0.1650 8,500 +0.00(+0.00%)
May 03, 2022 0.1800 0.1800 0.1650 0.1650 58,361 -0.01(-2.94%)
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.