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

Snipp Interactive IN (TSV: SPN )

0.1100 UNCHANGED
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 (%)
Dec 31, 2012 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 28, 2012 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 27, 2012 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 24, 2012 0.1250 0.1250 0.1250 0 +0.04(+56.25%)
Dec 21, 2012 0.0900 0.0900 0.0800 0.0800 10,000 -0.02(-20.00%)
Dec 20, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 19, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 18, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 17, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 14, 2012 0.1050 0.1050 0.1000 0.1000 14,000 -0.01(-9.09%)
Dec 13, 2012 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-12.00%)
Dec 12, 2012 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Dec 11, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 10, 2012 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
Dec 07, 2012 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 06, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 05, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 04, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 30, 2012 0.1400 0.1400 0.1400 0.1400 14,500 -0.01(-6.67%)
Nov 29, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 28, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 27, 2012 0.1500 0.1500 0.1500 0.1500 3,300 +0.01(+3.45%)
Nov 26, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 24, 2012 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Nov 23, 2012 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Nov 22, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 21, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 20, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 19, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 16, 2012 0.1450 0.1500 0.1400 0.1500 20,000 +0.00(+0.00%)
Nov 15, 2012 0.1500 0.1500 0.1500 0.1500 12,000 +0.04(+42.86%)
Nov 14, 2012 0.1050 0.1050 0.1000 0.1050 14,000 -0.03(-22.22%)
Nov 13, 2012 0.1500 0.1500 0.1250 0.1350 79,000 -0.01(-3.57%)
Nov 12, 2012 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 09, 2012 0.1500 0.1500 0.1400 0.1400 13,000 -0.01(-6.67%)
Nov 08, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 07, 2012 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Nov 06, 2012 0.1550 0.1550 0.1500 0.1500 27,000 +0.00(+0.00%)
Nov 05, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 02, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 01, 2012 0.1500 0.1500 0.1500 0.1500 500 -0.03(-16.67%)
Oct 31, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 30, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 29, 2012 0.1800 0.1800 0.1800 0.1800 25,000 +0.02(+16.13%)
Oct 26, 2012 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Oct 25, 2012 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+3.33%)
Oct 24, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 23, 2012 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Oct 19, 2012 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 18, 2012 0.1750 0.1750 0.1750 0.1750 7,000 -0.01(-2.78%)
Oct 17, 2012 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Oct 16, 2012 0.1800 0.1800 0.1600 0.1600 10,000 +0.01(+6.67%)
Oct 15, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 12, 2012 0.1550 0.1600 0.1500 0.1500 143,000 -0.01(-6.25%)
Oct 11, 2012 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Oct 10, 2012 0.1750 0.1750 0.1600 0.1600 15,000 +0.00(+0.00%)
Oct 09, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 05, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 04, 2012 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Oct 03, 2012 0.1650 0.1700 0.1650 0.1700 55,000 +0.02(+13.33%)
Oct 02, 2012 0.1500 0.1500 0.1500 0.1500 15,000 +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.