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

Snipp Interactive IN (TSV: SPN )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 30, 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 (%)
May 31, 2018 0.0950 0.0950 0.0850 0.0950 204,854 +0.00(+0.00%)
May 30, 2018 0.1000 0.1000 0.0950 0.0950 790,550 -0.01(-9.52%)
May 29, 2018 0.1100 0.1100 0.1000 0.1050 105,040 +0.00(+0.00%)
May 28, 2018 0.1100 0.1100 0.1050 0.1050 85,123 -0.01(-4.55%)
May 25, 2018 0.1050 0.1150 0.1050 0.1100 80,451 +0.00(+0.00%)
May 24, 2018 0.1150 0.1150 0.1100 0.1100 105,315 -0.01(-4.35%)
May 23, 2018 0.1050 0.1150 0.1050 0.1150 96,100 +0.01(+9.52%)
May 22, 2018 0.1100 0.1100 0.1000 0.1050 480,274 +0.00(+5.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2018 0.1100 0.1100 0.1000 0.1000 51,650 -0.00(-4.76%)
May 16, 2018 0.1050 0.1050 0.1000 0.1050 192,200 +0.00(+0.00%)
May 15, 2018 0.1100 0.1100 0.1000 0.1050 171,681 -0.01(-4.55%)
May 14, 2018 0.1150 0.1150 0.1050 0.1100 75,176 -0.01(-4.35%)
May 11, 2018 0.1100 0.1150 0.1050 0.1150 149,168 +0.01(+9.52%)
May 10, 2018 0.1050 0.1100 0.1000 0.1050 47,650 -0.01(-4.55%)
May 09, 2018 0.1050 0.1150 0.1050 0.1100 287,561 +0.01(+4.76%)
May 08, 2018 0.1000 0.1100 0.1000 0.1050 121,666 +0.00(+0.00%)
May 07, 2018 0.1050 0.1100 0.1050 0.1050 198,787 +0.00(+0.00%)
May 04, 2018 0.1050 0.1100 0.1000 0.1050 420,320 +0.00(+0.00%)
May 03, 2018 0.1150 0.1150 0.1050 0.1050 141,747 -0.01(-4.55%)
May 02, 2018 0.1250 0.1250 0.1100 0.1100 473,757 -0.01(-4.35%)
May 01, 2018 0.1250 0.1250 0.1150 0.1150 88,400 -0.01(-8.00%)
Apr 30, 2018 0.1250 0.1300 0.1150 0.1250 215,057 +0.00(+0.00%)
Apr 27, 2018 0.1200 0.1250 0.1150 0.1250 94,050 +0.00(+0.00%)
Apr 26, 2018 0.1300 0.1300 0.1200 0.1250 226,948 +0.00(+0.00%)
Apr 25, 2018 0.1250 0.1350 0.1250 0.1250 153,972 -0.01(-3.85%)
Apr 24, 2018 0.1350 0.1400 0.1250 0.1300 387,948 +0.00(+0.00%)
Apr 23, 2018 0.1350 0.1450 0.1300 0.1300 444,693 -0.01(-3.70%)
Apr 20, 2018 0.1300 0.1400 0.1300 0.1350 118,073 +0.01(+3.85%)
Apr 19, 2018 0.1400 0.1400 0.1250 0.1300 826,519 -0.01(-7.14%)
Apr 18, 2018 0.1450 0.1500 0.1350 0.1400 1,021,669 +0.00(+0.00%)
Apr 17, 2018 0.1450 0.1450 0.1350 0.1400 139,854 +0.00(+0.00%)
Apr 16, 2018 0.1450 0.1450 0.1250 0.1400 360,991 -0.00(-3.45%)
Apr 13, 2018 0.1400 0.1450 0.1350 0.1450 1,089,866 +0.00(+3.57%)
Apr 12, 2018 0.1400 0.1450 0.1400 0.1400 244,894 -0.00(-3.45%)
Apr 11, 2018 0.1500 0.1500 0.1400 0.1450 609,996 +0.00(+0.00%)
Apr 10, 2018 0.1550 0.1600 0.1450 0.1450 1,768,075 -0.01(-6.45%)
Apr 09, 2018 0.1450 0.1600 0.1450 0.1550 2,034,525 +0.01(+6.90%)
Apr 06, 2018 0.1400 0.1500 0.1400 0.1450 204,036 -0.01(-3.33%)
Apr 05, 2018 0.1500 0.1500 0.1350 0.1500 1,671,896 +0.01(+11.11%)
Apr 04, 2018 0.1250 0.1400 0.1100 0.1350 969,252 +0.01(+8.00%)
Apr 03, 2018 0.1600 0.1600 0.1250 0.1250 1,641,205 -0.05(-26.47%)
Apr 02, 2018 0.1500 0.1700 0.1500 0.1700 2,065,281 +0.02(+13.33%)
Mar 29, 2018 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Mar 28, 2018 0.1450 0.1450 0.1200 0.1200 1,209,334 -0.01(-7.69%)
Mar 27, 2018 0.1400 0.1450 0.1250 0.1300 707,180 -0.01(-7.14%)
Mar 26, 2018 0.1450 0.1450 0.1350 0.1400 456,500 -0.00(-3.45%)
Mar 23, 2018 0.1500 0.1650 0.1400 0.1450 4,744,853 +0.00(+0.00%)
Mar 22, 2018 0.1650 0.1700 0.1450 0.1450 4,587,516 -0.01(-3.33%)
Mar 21, 2018 0.1250 0.1900 0.1250 0.1500 11,014,431 +0.02(+20.00%)
Mar 20, 2018 0.1100 0.1250 0.1050 0.1250 1,294,403 +0.02(+19.05%)
Mar 19, 2018 0.1100 0.1100 0.1000 0.1050 83,000 +0.00(+5.00%)
Mar 16, 2018 0.1100 0.1100 0.1000 0.1000 17,400 +0.00(+0.00%)
Mar 14, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 13, 2018 0.1050 0.1100 0.1000 0.1050 91,379 +0.00(+0.00%)
Mar 12, 2018 0.1100 0.1100 0.1050 0.1050 103,525 -0.01(-4.55%)
Mar 09, 2018 0.1150 0.1150 0.1100 0.1100 45,300 +0.01(+4.76%)
Mar 08, 2018 0.1050 0.1200 0.1050 0.1050 413,500 +0.00(+0.00%)
Mar 07, 2018 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Mar 06, 2018 0.1000 0.1000 0.1000 0.1000 53,000 -0.00(-4.76%)
Mar 02, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
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.