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 (%)
Aug 31, 2022 0.2000 0.2050 0.1850 0.2000 136,500 +0.01(+2.56%)
Aug 30, 2022 0.2200 0.2250 0.1900 0.1950 188,678 -0.04(-15.22%)
Aug 29, 2022 0.2300 0.2500 0.2200 0.2300 167,620 +0.00(+0.00%)
Aug 26, 2022 0.2100 0.2350 0.2050 0.2300 235,435 +0.03(+12.20%)
Aug 25, 2022 0.1950 0.2050 0.1950 0.2050 219,557 +0.00(+2.50%)
Aug 24, 2022 0.1800 0.2000 0.1800 0.2000 447,592 +0.02(+11.11%)
Aug 23, 2022 0.1600 0.1800 0.1600 0.1800 168,066 +0.03(+20.00%)
Aug 22, 2022 0.1550 0.1600 0.1500 0.1500 18,548 -0.02(-11.76%)
Aug 19, 2022 0.1700 0.1700 0.1700 0.1700 20,790 +0.01(+6.25%)
Aug 18, 2022 0.1650 0.1650 0.1600 0.1600 7,280 +0.01(+3.23%)
Aug 17, 2022 0.1550 0.1550 0.1550 0.1550 3,000 +0.00(+0.00%)
Aug 16, 2022 0.1650 0.1650 0.1550 0.1550 70,500 -0.01(-3.13%)
Aug 15, 2022 0.1600 0.1700 0.1550 0.1600 124,826 +0.01(+6.67%)
Aug 12, 2022 0.1500 0.1600 0.1500 0.1500 113,230 -0.01(-3.23%)
Aug 11, 2022 0.1550 0.1550 0.1450 0.1550 5,850 +0.00(+0.00%)
Aug 09, 2022 0.1550 0 +0.01(+3.33%)
Aug 08, 2022 0.1350 0.1500 0.1350 0.1500 14,580 +0.02(+15.38%)
Aug 05, 2022 0.1400 0.1400 0.1300 0.1300 55,500 -0.02(-13.33%)
Aug 04, 2022 0.1500 0.1650 0.1450 0.1500 66,500 -0.01(-3.23%)
Aug 03, 2022 0.1550 0.1550 0.1550 0.1550 3,000 -0.01(-6.06%)
Aug 02, 2022 0.1350 0.1650 0.1350 0.1650 176,350 +0.02(+17.86%)
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%)
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.