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

Snipp Interactive IN (TSV: SPN )

0.1100 -0.0100 (-8.33%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 2, 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 31, 2014 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jul 30, 2014 0.1950 0.1950 0.1800 0.1800 54,500 -0.01(-2.70%)
Jul 29, 2014 0.1850 0.1850 0.1800 0.1850 86,000 +0.00(+0.00%)
Jul 28, 2014 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Jul 24, 2014 0.1850 0 +0.00(+0.00%)
Jul 23, 2014 0.1900 0.1900 0.1850 0.1850 61,000 +0.00(+0.00%)
Jul 22, 2014 0.1900 0.1900 0.1850 0.1850 20,500 -0.01(-2.63%)
Jul 21, 2014 0.2000 0.2000 0.1900 0.1900 121,000 +0.00(+0.00%)
Jul 18, 2014 0.1900 0.2000 0.1900 0.1900 145,055 +0.01(+2.70%)
Jul 17, 2014 0.1850 0.1850 0.1850 0.1850 30,000 +0.00(+0.00%)
Jul 16, 2014 0.1800 0.1850 0.1800 0.1850 55,500 -0.01(-2.63%)
Jul 15, 2014 0.1600 0.1950 0.1600 0.1900 421,000 +0.03(+18.75%)
Jul 14, 2014 0.1600 0.1600 0.1600 0.1600 65,000 +0.00(+0.00%)
Jul 11, 2014 0.1600 0.1600 0.1500 0.1600 27,700 +0.01(+3.23%)
Jul 10, 2014 0.1650 0.1650 0.1500 0.1550 87,000 +0.00(+0.00%)
Jul 09, 2014 0.1650 0.1650 0.1550 0.1550 144,000 -0.02(-8.82%)
Jul 08, 2014 0.1650 0.1700 0.1650 0.1700 137,130 +0.00(+0.00%)
Jun 30, 2014 0.1700 0.1700 0 -0.01(-5.56%)
Jun 26, 2014 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 25, 2014 0.1750 0.1850 0.1750 0.1850 57,000 +0.01(+5.71%)
Jun 19, 2014 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jun 18, 2014 0.1600 0.1700 0.1600 0.1700 67,500 +0.00(+0.00%)
Jun 17, 2014 0.1650 0.1700 0.1600 0.1700 14,000 +0.01(+3.03%)
Jun 16, 2014 0.1650 0.1650 0.1650 0.1650 12,000 +0.00(+0.00%)
Jun 13, 2014 0.1700 0.1700 0.1650 0.1650 29,000 -0.01(-8.33%)
Jun 11, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 10, 2014 0.1800 0.1800 0.1800 0.1800 3,000 -0.01(-2.70%)
Jun 06, 2014 0.1650 0.1900 0.1650 0.1850 180,400 +0.01(+2.78%)
Jun 05, 2014 0.1650 0.1800 0.1600 0.1800 89,850 +0.02(+12.50%)
Jun 04, 2014 0.1500 0.1600 0.1500 0.1600 33,000 +0.01(+6.67%)
Jun 03, 2014 0.1450 0.1550 0.1400 0.1500 112,000 +0.00(+0.00%)
Jun 02, 2014 0.1550 0.1700 0.1500 0.1500 148,700 +0.01(+3.45%)
May 29, 2014 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 28, 2014 0.1500 0.1500 0.1450 0.1450 150,900 -0.01(-3.33%)
May 27, 2014 0.1500 0.1500 0.1500 0.1500 85,000 +0.00(+0.00%)
May 26, 2014 0.1500 0.1700 0.1500 0.1500 227,000 -0.02(-11.76%)
May 22, 2014 0.1700 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
May 20, 2014 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 16, 2014 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 15, 2014 0.1500 0.1500 0.1500 0.1500 10,300 +0.00(+0.00%)
May 14, 2014 0.1500 0.1550 0.1500 0.1500 66,900 +0.00(+0.00%)
May 13, 2014 0.1550 0.1550 0.1500 0.1500 172,000 -0.01(-3.23%)
May 09, 2014 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 08, 2014 0.1600 0.1650 0.1550 0.1550 133,000 +0.01(+3.33%)
May 07, 2014 0.1550 0.1600 0.1500 0.1500 158,500 +0.00(+0.00%)
May 06, 2014 0.1550 0.1550 0.1500 0.1500 123,000 -0.01(-3.23%)
May 05, 2014 0.1550 0.1550 0.1550 0.1550 2,250 +0.00(+0.00%)
May 02, 2014 0.1450 0.1550 0.1450 0.1550 152,500 -0.02(-8.82%)
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.