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 (%)
Jan 29, 2021 0.0800 0.0850 0.0800 0.0800 35,869 -0.01(-11.11%)
Jan 28, 2021 0.0700 0.0900 0.0700 0.0900 127,025 +0.02(+28.57%)
Jan 27, 2021 0.0750 0.0750 0.0650 0.0700 523,937 -0.01(-12.50%)
Jan 26, 2021 0.0850 0.0850 0.0800 0.0800 835,100 +0.00(+0.00%)
Jan 25, 2021 0.0900 0.0950 0.0800 0.0800 143,500 -0.01(-11.11%)
Jan 22, 2021 0.0950 0.1000 0.0900 0.0900 94,153 +0.00(+0.00%)
Jan 21, 2021 0.0850 0.0950 0.0850 0.0900 242,750 +0.00(+5.88%)
Jan 20, 2021 0.1000 0.1000 0.0800 0.0850 447,468 -0.01(-10.53%)
Jan 19, 2021 0.0800 0.1000 0.0800 0.0950 906,671 +0.02(+26.67%)
Jan 18, 2021 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Jan 15, 2021 0.0700 0.0800 0.0700 0.0800 45,170 +0.01(+6.67%)
Jan 14, 2021 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 13, 2021 0.0750 0.0800 0.0750 0.0750 34,665 +0.00(+0.00%)
Jan 12, 2021 0.0750 0.0800 0.0700 0.0750 99,429 -0.01(-6.25%)
Jan 11, 2021 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jan 08, 2021 0.0750 0.0800 0.0700 0.0800 379,500 +0.00(+0.00%)
Jan 07, 2021 0.0900 0.0900 0.0800 0.0800 893,000 -0.01(-5.88%)
Jan 06, 2021 0.0900 0.0900 0.0800 0.0850 443,000 -0.00(-5.56%)
Jan 05, 2021 0.0700 0.0900 0.0700 0.0900 1,785,420 +0.03(+50.00%)
Jan 04, 2021 0.0600 0.0600 0.0600 0.0600 64,000 +0.00(+0.00%)
Dec 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2020 0.0600 0.0600 0.0550 0.0600 183,000 +0.00(+0.00%)
Dec 29, 2020 0.0600 0.0750 0.0550 0.0600 380,900 -0.01(-7.69%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 23, 2020 0.0750 0.0750 0.0550 0.0550 574,780 -0.02(-21.43%)
Dec 22, 2020 0.0600 0.0750 0.0550 0.0700 1,333,500 +0.02(+27.27%)
Dec 21, 2020 0.0550 0.0550 0.0500 0.0550 228,355 +0.00(+0.00%)
Dec 18, 2020 0.0400 0.0550 0.0400 0.0550 439,338 +0.00(+10.00%)
Dec 17, 2020 0.0400 0.0500 0.0400 0.0500 735,638 +0.01(+42.86%)
Dec 16, 2020 0.0350 0.0350 0.0350 0.0350 92,170 +0.00(+0.00%)
Dec 15, 2020 0.0300 0.0350 0.0300 0.0350 142,000 +0.00(+0.00%)
Dec 14, 2020 0.0400 0.0400 0.0300 0.0350 86,035 +0.00(+0.00%)
Dec 11, 2020 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Dec 10, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Dec 09, 2020 0.0400 0.0400 0.0350 0.0400 175,000 +0.00(+14.29%)
Dec 08, 2020 0.0400 0.0400 0.0350 0.0350 6,001 +0.00(+0.00%)
Dec 07, 2020 0.0350 0.0350 0.0350 0.0350 95,500 +0.00(+0.00%)
Dec 04, 2020 0.0350 0.0350 0.0350 0.0350 81,000 +0.00(+0.00%)
Dec 03, 2020 0.0450 0.0450 0.0350 0.0350 1,417,100 -0.00(-12.50%)
Dec 02, 2020 0.0450 0.0450 0.0400 0.0400 90,544 -0.00(-11.11%)
Dec 01, 2020 0.0450 0.0450 0.0450 0.0450 88,260 +0.00(+0.00%)
Nov 30, 2020 0.0500 0.0550 0.0450 0.0450 46,500 -0.01(-18.18%)
Nov 27, 2020 0.0550 0.0550 0.0500 0.0550 36,963 +0.00(+10.00%)
Nov 26, 2020 0.0500 0.0500 0.0500 0.0500 131,000 -0.00(-9.09%)
Nov 25, 2020 0.0500 0.0550 0.0500 0.0550 123,030 +0.00(+10.00%)
Nov 24, 2020 0.0500 0.0500 0.0500 0.0500 68,700 +0.00(+0.00%)
Nov 23, 2020 0.0550 0.0550 0.0500 0.0500 24,100 -0.00(-9.09%)
Nov 20, 2020 0.0450 0.0550 0.0450 0.0550 84,150 +0.00(+10.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 3,200 +0.00(+0.00%)
Nov 18, 2020 0.0550 0.0550 0.0500 0.0500 467,000 -0.00(-9.09%)
Nov 17, 2020 0.0450 0.0550 0.0450 0.0550 178,600 +0.01(+22.22%)
Nov 16, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Nov 13, 2020 0.0400 0.0450 0.0400 0.0450 78,501 +0.00(+12.50%)
Nov 12, 2020 0.0450 0.0450 0.0400 0.0400 53,520 +0.00(+0.00%)
Nov 11, 2020 0.0450 0.0500 0.0400 0.0400 206,800 -0.00(-11.11%)
Nov 10, 2020 0.0550 0.0550 0.0450 0.0450 347,794 -0.01(-18.18%)
Nov 09, 2020 0.0450 0.0650 0.0450 0.0550 1,368,746 +0.01(+37.50%)
Nov 06, 2020 0.0400 0.0450 0.0400 0.0400 158,400 -0.00(-11.11%)
Nov 05, 2020 0.0400 0.0450 0.0400 0.0450 417,466 +0.01(+28.57%)
Nov 04, 2020 0.0350 0.0400 0.0350 0.0350 460,000 +0.01(+16.67%)
Nov 03, 2020 0.0300 0.0300 0.0300 0.0300 137,000 -0.01(-14.29%)
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.