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

Snipp Interactive IN (TSV: SPN )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 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 (%)
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%)
Oct 01, 2019 0.0350 0.0400 0.0300 0.0400 165,000 +0.00(+0.00%)
Sep 30, 2019 0.0350 0.0400 0.0350 0.0400 59,859 +0.00(+0.00%)
Sep 26, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 25, 2019 0.0350 0.0400 0.0300 0.0400 36,590 +0.00(+0.00%)
Sep 24, 2019 0.0350 0.0400 0.0350 0.0400 41,000 +0.00(+0.00%)
Sep 23, 2019 0.0350 0.0400 0.0300 0.0400 33,000 +0.00(+0.00%)
Sep 20, 2019 0.0350 0.0400 0.0350 0.0400 342,500 +0.00(+0.00%)
Sep 19, 2019 0.0350 0.0400 0.0350 0.0400 399,688 +0.00(+14.29%)
Sep 18, 2019 0.0300 0.0350 0.0300 0.0350 602,250 +0.01(+16.67%)
Sep 17, 2019 0.0300 0.0350 0.0300 0.0300 157,000 -0.01(-14.29%)
Sep 16, 2019 0.0300 0.0350 0.0300 0.0350 65,500 +0.00(+0.00%)
Sep 13, 2019 0.0300 0.0350 0.0300 0.0350 270,000 +0.01(+16.67%)
Sep 12, 2019 0.0300 0.0300 0.0300 0.0300 508,000 +0.00(+20.00%)
Sep 11, 2019 0.0250 0.0250 0.0250 0.0250 721,000 +0.01(+25.00%)
Sep 10, 2019 0.0250 0.0250 0.0200 0.0200 130,000 -0.01(-20.00%)
Sep 09, 2019 0.0250 0.0250 0.0250 0.0250 1,171,000 +0.00(+0.00%)
Sep 06, 2019 0.0250 0.0300 0.0250 0.0250 128,450 -0.00(-16.67%)
Sep 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 03, 2019 0.0250 0.0300 0.0250 0.0300 129,600 +0.00(+20.00%)
Aug 30, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 29, 2019 0.0350 0.0350 0.0300 0.0300 143,000 +0.00(+0.00%)
Aug 28, 2019 0.0300 0.0350 0.0300 0.0300 63,000 +0.00(+0.00%)
Aug 27, 2019 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Aug 26, 2019 0.0300 0.0350 0.0300 0.0300 63,200 -0.01(-14.29%)
Aug 23, 2019 0.0300 0.0350 0.0300 0.0350 29,000 +0.00(+0.00%)
Aug 22, 2019 0.0300 0.0350 0.0300 0.0350 254,000 +0.00(+0.00%)
Aug 21, 2019 0.0250 0.0350 0.0250 0.0350 55,000 +0.00(+0.00%)
Aug 20, 2019 0.0300 0.0350 0.0300 0.0350 48,000 +0.00(+0.00%)
Aug 19, 2019 0.0300 0.0350 0.0300 0.0350 17,089 +0.00(+0.00%)
Aug 16, 2019 0.0300 0.0350 0.0300 0.0350 115,000 +0.01(+16.67%)
Aug 15, 2019 0.0300 0.0300 0.0300 0.0300 100,500 +0.00(+0.00%)
Aug 14, 2019 0.0300 0.0300 0.0300 0.0300 2,005,726 -0.01(-14.29%)
Aug 12, 2019 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Aug 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 01, 2019 0.0400 0.0400 0.0350 0.0350 105,000 +0.00(+0.00%)
Jul 31, 2019 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jul 30, 2019 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Jul 29, 2019 0.0350 0.0400 0.0350 0.0400 41,999 +0.00(+0.00%)
Jul 26, 2019 0.0400 0.0400 0.0350 0.0400 100,900 +0.00(+0.00%)
Jul 25, 2019 0.0400 0.0450 0.0350 0.0400 400,421 -0.00(-11.11%)
Jul 24, 2019 0.0400 0.0450 0.0400 0.0450 6,395 +0.00(+0.00%)
Jul 22, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 17, 2019 0.0450 0.0500 0.0450 0.0450 65,000 -0.01(-10.00%)
Jul 16, 2019 0.0450 0.0500 0.0450 0.0500 45,000 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2019 0.0450 0.0500 0.0450 0.0500 29,000 +0.00(+0.00%)
Jul 10, 2019 0.0450 0.0500 0.0450 0.0500 15,211 -0.00(-9.09%)
Jul 09, 2019 0.0500 0.0550 0.0450 0.0550 225,540 +0.00(+0.00%)
Jul 08, 2019 0.0450 0.0550 0.0450 0.0550 23,499 +0.00(+0.00%)
Jul 05, 2019 0.0450 0.0550 0.0450 0.0550 11,000 +0.00(+0.00%)
Jul 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 0.0500 240,000 +0.00(+0.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2019 0.0500 0.0500 0.0500 0.0500 50,554 +0.00(+0.00%)
Jun 25, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 24, 2019 0.0500 0.0500 0.0500 0.0500 5,899 +0.00(+0.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0.0500 151,000 +0.00(+0.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0.0500 4,800 +0.00(+0.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0.0500 4,800 -0.00(-9.09%)
Jun 17, 2019 0.0500 0.0550 0.0500 0.0550 62,000 +0.00(+0.00%)
Jun 14, 2019 0.0500 0.0550 0.0500 0.0550 220,200 +0.00(+10.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-9.09%)
Jun 11, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 10, 2019 0.0550 0.0600 0.0550 0.0600 87,500 +0.01(+20.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Jun 06, 2019 0.0550 0.0550 0.0500 0.0550 15,500 +0.00(+10.00%)
Jun 05, 2019 0.0550 0.0550 0.0500 0.0500 676,606 -0.00(-9.09%)
May 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 29, 2019 0.0500 0.0550 0.0500 0.0550 15,000 +0.00(+10.00%)
May 28, 2019 0.0500 0.0500 0.0500 0.0500 16,000 -0.00(-9.09%)
May 27, 2019 0.0550 0.0550 0.0550 0.0550 7,500 +0.00(+0.00%)
May 24, 2019 0.0500 0.0550 0.0500 0.0550 48,365 +0.00(+0.00%)
May 23, 2019 0.0550 0.0550 0.0550 0.0550 32,500 +0.00(+10.00%)
May 22, 2019 0.0500 0.0500 0.0500 25 +0.00(+0.00%)
May 21, 2019 0.0550 0.0550 0.0500 0.0500 533,000 -0.00(-9.09%)
May 17, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 16, 2019 0.0550 0.0600 0.0550 0.0600 32,820 +0.00(+9.09%)
May 15, 2019 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
May 14, 2019 0.0550 0.0600 0.0550 0.0600 90,819 +0.00(+9.09%)
May 13, 2019 0.0550 0.0550 0.0550 0.0550 21,500 -0.00(-8.33%)
May 10, 2019 0.0550 0.0600 0.0550 0.0600 4,040 +0.00(+0.00%)
May 09, 2019 0.0550 0.0600 0.0550 0.0600 44,000 +0.00(+0.00%)
May 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 06, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
May 03, 2019 0.0550 0.0550 0.0500 0.0550 91,296 +0.00(+0.00%)
May 02, 2019 0.0600 0.0600 0.0500 0.0550 251,500 -0.01(-15.38%)
May 01, 2019 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
Apr 30, 2019 0.0650 0.0650 0.0650 0.0650 44,000 +0.00(+0.00%)
Apr 29, 2019 0.0600 0.0700 0.0600 0.0650 154,000 -0.01(-7.14%)
Apr 26, 2019 0.0700 0.0700 0.0650 0.0700 56,400 +0.01(+7.69%)
Apr 25, 2019 0.0600 0.0650 0.0600 0.0650 78,400 +0.00(+0.00%)
Apr 24, 2019 0.0600 0.0650 0.0600 0.0650 105,873 +0.01(+8.33%)
Apr 23, 2019 0.0600 0.0600 0.0600 0.0600 18,200 +0.00(+0.00%)
Apr 22, 2019 0.0600 0.0600 0.0600 0.0600 14,025 +0.00(+0.00%)
Apr 18, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2019 0.0600 0.0600 0.0600 0.0600 70,059 +0.00(+0.00%)
Apr 16, 2019 0.0600 0.0600 0.0600 0.0600 12,000 -0.01(-7.69%)
Apr 15, 2019 0.0600 0.0650 0.0600 0.0650 255,000 +0.01(+8.33%)
Apr 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 10, 2019 0.0600 0.0650 0.0600 0.0650 109,500 +0.01(+8.33%)
Apr 09, 2019 0.0600 0.0650 0.0600 0.0600 31,000 -0.01(-7.69%)
Apr 08, 2019 0.0600 0.0650 0.0600 0.0650 171,500 +0.01(+8.33%)
Apr 04, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 03, 2019 0.0650 0.0650 0.0600 0.0650 22,800 +0.00(+0.00%)
Apr 02, 2019 0.0600 0.0650 0.0600 0.0650 28,000 +0.01(+8.33%)
Apr 01, 2019 0.0600 0.0650 0.0600 0.0600 69,000 +0.00(+0.00%)
Mar 29, 2019 0.0600 0.0650 0.0600 0.0600 35,000 -0.01(-7.69%)
Mar 27, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 26, 2019 0.0600 0.0650 0.0600 0.0650 45,000 +0.00(+0.00%)
Mar 25, 2019 0.0650 0.0650 0.0600 0.0650 12,000 +0.01(+8.33%)
Mar 22, 2019 0.0600 0.0650 0.0600 0.0600 426,300 -0.01(-7.69%)
Mar 21, 2019 0.0650 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
Mar 20, 2019 0.0650 0.0700 0.0600 0.0650 357,500 +0.00(+0.00%)
Mar 19, 2019 0.0650 0.0700 0.0650 0.0650 70,500 -0.01(-7.14%)
Mar 18, 2019 0.0700 0.0700 0.0650 0.0700 44,499 +0.00(+0.00%)
Mar 15, 2019 0.0700 0.0700 0.0650 0.0700 22,000 +0.00(+0.00%)
Mar 14, 2019 0.0750 0.0750 0.0650 0.0700 253,050 +0.00(+0.00%)
Mar 13, 2019 0.0700 0.0750 0.0700 0.0700 133,000 +0.00(+0.00%)
Mar 12, 2019 0.0650 0.0700 0.0650 0.0700 122,950 +0.00(+0.00%)
Mar 11, 2019 0.0700 0.0700 0.0650 0.0700 60,000 +0.00(+0.00%)
Mar 08, 2019 0.0650 0.0700 0.0650 0.0700 71,500 +0.00(+0.00%)
Mar 07, 2019 0.0650 0.0700 0.0650 0.0700 30,500 +0.00(+0.00%)
Mar 06, 2019 0.0650 0.0700 0.0650 0.0700 4,500 +0.00(+0.00%)
Mar 05, 2019 0.0700 0.0700 0.0700 0.0700 42,008 +0.00(+0.00%)
Mar 04, 2019 0.0700 0.0700 0.0700 0.0700 24,935 +0.00(+0.00%)
Mar 01, 2019 0.0700 0.0700 0.0700 0.0700 187,786 +0.01(+7.69%)
Feb 28, 2019 0.0650 0.0750 0.0650 0.0650 275,180 +0.00(+0.00%)
Feb 27, 2019 0.0650 0.0650 0.0650 0.0650 105,500 +0.00(+0.00%)
Feb 26, 2019 0.0700 0.0700 0.0650 0.0650 206,772 -0.01(-7.14%)
Feb 25, 2019 0.0650 0.0750 0.0650 0.0700 246,596 +0.01(+7.69%)
Feb 22, 2019 0.0650 0.0650 0.0650 0.0650 23,225 +0.00(+0.00%)
Feb 21, 2019 0.0700 0.0700 0.0650 0.0650 24,500 -0.01(-7.14%)
Feb 20, 2019 0.0700 0.0750 0.0700 0.0700 41,800 -0.00(-6.67%)
Feb 19, 2019 0.0700 0.0750 0.0700 0.0750 17,000 +0.00(+7.14%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 14, 2019 0.0700 0.0750 0.0700 0.0700 236,021 +0.00(+0.00%)
Feb 13, 2019 0.0700 0.0700 0.0700 0.0700 287,000 -0.00(-6.67%)
Feb 12, 2019 0.0700 0.0750 0.0700 0.0750 326,500 +0.00(+0.00%)
Feb 11, 2019 0.0700 0.0750 0.0700 0.0750 76,900 +0.00(+7.14%)
Feb 08, 2019 0.0750 0.0750 0.0700 0.0700 14,500 +0.00(+0.00%)
Feb 07, 2019 0.0700 0.0750 0.0700 0.0700 210,600 -0.00(-6.67%)
Feb 06, 2019 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+0.00%)
Feb 05, 2019 0.0750 0.0800 0.0700 0.0750 243,913 -0.01(-6.25%)
Feb 04, 2019 0.0700 0.0800 0.0650 0.0800 463,910 +0.01(+14.29%)
Feb 01, 2019 0.0650 0.0700 0.0650 0.0700 9,575 +0.01(+7.69%)
Jan 31, 2019 0.0650 0.0700 0.0650 0.0650 186,500 +0.00(+0.00%)
Jan 29, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0600 0.0650 26,000 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0650 0.0650 23,000 +0.00(+0.00%)
Jan 24, 2019 0.0650 0.0700 0.0600 0.0650 206,000 +0.00(+0.00%)
Jan 23, 2019 0.0650 0.0650 0.0600 0.0650 131,450 +0.01(+8.33%)
Jan 22, 2019 0.0600 0.0600 0.0600 0.0600 207,538 +0.00(+0.00%)
Jan 21, 2019 0.0600 0.0600 0.0600 0.0600 35,900 +0.00(+0.00%)
Jan 18, 2019 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Jan 17, 2019 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
Jan 16, 2019 0.0550 0.0650 0.0550 0.0650 98,269 +0.01(+8.33%)
Jan 15, 2019 0.0650 0.0650 0.0600 0.0600 51,700 -0.01(-7.69%)
Jan 14, 2019 0.0650 0.0650 0.0600 0.0650 256,015 +0.01(+8.33%)
Jan 11, 2019 0.0650 0.0650 0.0600 0.0600 33,000 -0.01(-7.69%)
Jan 10, 2019 0.0650 0.0650 0.0600 0.0650 41,500 +0.00(+0.00%)
Jan 09, 2019 0.0700 0.0700 0.0650 0.0650 46,297 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0750 0.0600 0.0650 653,325 +0.01(+8.33%)
Jan 07, 2019 0.0550 0.0600 0.0550 0.0600 89,738 +0.00(+9.09%)
Jan 04, 2019 0.0600 0.0600 0.0550 0.0550 131,700 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0550 0.0500 0.0550 174,900 +0.00(+0.00%)
Jan 02, 2019 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+10.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 28, 2018 0.0550 0.0550 0.0500 0.0550 499,108 +0.00(+10.00%)
Dec 27, 2018 0.0500 0.0550 0.0500 0.0500 80,000 -0.00(-9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 21, 2018 0.0550 0.0550 0.0500 0.0500 446,000 -0.00(-9.09%)
Dec 20, 2018 0.0550 0.0600 0.0500 0.0550 1,174,000 +0.00(+10.00%)
Dec 19, 2018 0.0500 0.0550 0.0500 0.0500 101,200 -0.00(-9.09%)
Dec 18, 2018 0.0500 0.0550 0.0500 0.0550 21,000 +0.00(+0.00%)
Dec 17, 2018 0.0550 0.0600 0.0500 0.0550 455,211 +0.00(+10.00%)
Dec 14, 2018 0.0550 0.0550 0.0500 0.0500 67,909 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0550 0.0500 0.0500 85,000 +0.00(+0.00%)
Dec 12, 2018 0.0550 0.0550 0.0500 0.0500 58,300 -0.00(-9.09%)
Dec 11, 2018 0.0550 0.0600 0.0550 0.0550 290,825 +0.00(+10.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Dec 07, 2018 0.0500 0.0550 0.0500 0.0500 52,801 -0.00(-9.09%)
Dec 06, 2018 0.0550 0.0600 0.0550 0.0550 915,293 +0.00(+0.00%)
Dec 05, 2018 0.0550 0.0550 0.0550 0.0550 15,500 -0.00(-8.33%)
Dec 04, 2018 0.0650 0.0750 0.0600 0.0600 1,133,500 +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.