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: 2:56 PM EDT, May 21, 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 (%)
Feb 28, 2013 0.0650 0.0700 0.0650 0.0700 64,000 +0.01(+16.67%)
Feb 27, 2013 0.0600 0.0600 0.0550 0.0600 150,667 +0.00(+0.00%)
Feb 26, 2013 0.0700 0.0700 0.0600 0.0600 15,000 -0.01(-20.00%)
Feb 22, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 21, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 20, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 19, 2013 0.0700 0.0750 0.0700 0.0750 10,000 +0.00(+0.00%)
Feb 15, 2013 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Feb 14, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 13, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 12, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 08, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 07, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 06, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 04, 2013 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 01, 2013 0.1000 0.1000 0.1000 0.1000 10,000 +0.02(+25.00%)
Jan 31, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 30, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 29, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 25, 2013 0.0800 0.0800 0.0800 0.0800 52,000 +0.00(+0.00%)
Jan 24, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 23, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 22, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 21, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 18, 2013 0.0800 0.0800 0.0800 0.0800 55,500 -0.04(-36.00%)
Jan 17, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 16, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 15, 2013 0.1000 0.1250 0.0800 0.1250 8,000 +0.02(+25.00%)
Jan 14, 2013 0.1000 0.1000 0.1000 0.1000 8,000 -0.00(-4.76%)
Jan 11, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 10, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 09, 2013 0.1050 0.1050 0.1050 0.1050 2,000 -0.02(-16.00%)
Jan 08, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 07, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 04, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 03, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 02, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
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%)
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.