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: 1:35 PM EDT, May 16, 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, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 30, 2019 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Dec 27, 2019 0.0150 0.0150 0.0150 0.0150 145,500 +0.00(+0.00%)
Dec 24, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 23, 2019 0.0150 0.0150 0.0150 0.0150 159,615 -0.01(-25.00%)
Dec 20, 2019 0.0200 0.0200 0.0200 0.0200 74,500 +0.01(+33.33%)
Dec 19, 2019 0.0150 0.0150 0.0150 0.0150 100,000 -0.01(-25.00%)
Dec 13, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 12, 2019 0.0150 0.0200 0.0150 0.0200 46,000 +0.01(+33.33%)
Dec 11, 2019 0.0150 0.0200 0.0150 0.0150 34,000 +0.00(+0.00%)
Dec 10, 2019 0.0150 0.0150 0.0150 0.0150 1,040,000 -0.01(-25.00%)
Dec 09, 2019 0.0200 0.0200 0.0150 0.0200 249,000 -0.01(-20.00%)
Dec 06, 2019 0.0200 0.0250 0.0200 0.0250 28,700 +0.01(+25.00%)
Dec 05, 2019 0.0200 0.0200 0.0150 0.0200 1,186,500 -0.01(-20.00%)
Dec 04, 2019 0.0200 0.0250 0.0200 0.0250 106,676 +0.00(+0.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Dec 02, 2019 0.0200 0.0200 0.0200 0.0200 60,066 -0.01(-20.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0.0250 95,000 +0.00(+0.00%)
Nov 28, 2019 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Nov 26, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 25, 2019 0.0250 0.0250 0.0250 0.0250 92,000 -0.00(-16.67%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Nov 21, 2019 0.0250 0.0300 0.0250 0.0300 22,000 +0.00(+20.00%)
Nov 19, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 18, 2019 0.0350 0.0350 0.0300 0.0300 10,000 +0.00(+20.00%)
Nov 15, 2019 0.0300 0.0300 0.0250 0.0250 38,000 -0.01(-28.57%)
Nov 14, 2019 0.0350 0.0350 0.0350 350 +0.00(+0.00%)
Nov 13, 2019 0.0350 0.0350 0.0350 0.0350 71,250 +0.00(+0.00%)
Nov 12, 2019 0.0300 0.0350 0.0300 0.0350 127,000 +0.01(+16.67%)
Nov 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 01, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 31, 2019 0.0300 0.0300 0.0300 0.0300 20,999 +0.00(+0.00%)
Oct 30, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 29, 2019 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Oct 28, 2019 0.0300 0.0300 0.0300 0.0300 137,000 +0.00(+20.00%)
Oct 25, 2019 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Oct 24, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Oct 23, 2019 0.0350 0.0350 0.0250 0.0250 31,000 -0.00(-16.67%)
Oct 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 17, 2019 0.0250 0.0300 0.0250 0.0300 9,800 +0.00(+0.00%)
Oct 16, 2019 0.0250 0.0300 0.0250 0.0300 23,250 -0.01(-14.29%)
Oct 15, 2019 0.0300 0.0350 0.0250 0.0350 276,000 +0.01(+16.67%)
Oct 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 10, 2019 0.0300 0.0300 0.0300 0.0300 9,500 +0.00(+0.00%)
Oct 09, 2019 0.0300 0.0300 0.0300 0.0300 75,000 +0.00(+0.00%)
Oct 07, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 04, 2019 0.0350 0.0350 0.0350 0.0350 35,332 +0.01(+16.67%)
Oct 03, 2019 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-25.00%)
Oct 02, 2019 0.0350 0.0400 0.0350 0.0400 10,000 +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.