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

Snipp Interactive IN (TSV: SPN )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 21, 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 17, 2023 0.1300 0 -0.02(-13.33%)
Jul 14, 2023 0.1400 0.1500 0.1350 0.1500 198,000 +0.00(+0.00%)
Jul 13, 2023 0.1450 0.1500 0.1450 0.1500 73,120 +0.01(+3.45%)
Jul 12, 2023 0.1450 0.1450 0.1450 0.1450 11,000 +0.01(+7.41%)
Jul 11, 2023 0.1350 0.1350 0.1350 0.1350 15,145 -0.01(-10.00%)
Jul 10, 2023 0.1550 0.1550 0.1500 0.1500 54,500 +0.00(+0.00%)
Jul 07, 2023 0.1450 0.1500 0.1450 0.1500 8,020 +0.01(+3.45%)
Jul 06, 2023 0.1350 0.1450 0.1350 0.1450 42,500 +0.00(+3.57%)
Jul 05, 2023 0.1400 0.1500 0.1300 0.1400 292,625 -0.01(-6.67%)
Jul 04, 2023 0.1500 0.1500 0.1500 0.1500 23,000 -0.01(-6.25%)
Jun 30, 2023 0.1600 0 +0.00(+0.00%)
Jun 29, 2023 0.1550 0.1600 0.1500 0.1600 50,610 +0.01(+3.23%)
Jun 27, 2023 0.1550 125 +0.00(+0.00%)
Jun 26, 2023 0.1550 0.1600 0.1550 0.1550 163,750 -0.02(-8.82%)
Jun 21, 2023 0.1700 0 +0.00(+0.00%)
Jun 20, 2023 0.1650 0.1700 0.1650 0.1700 75,500 +0.01(+3.03%)
Jun 16, 2023 0.1650 0 +0.00(+0.00%)
Jun 15, 2023 0.1650 0.1650 0.1650 0.1650 9,000 -0.01(-2.94%)
Jun 13, 2023 0.1700 0 +0.01(+6.25%)
Jun 12, 2023 0.1500 0.1600 0.1500 0.1600 231,800 +0.01(+6.67%)
Jun 09, 2023 0.1400 0.1500 0.1400 0.1500 221,500 +0.01(+11.11%)
Jun 08, 2023 0.1250 0.1350 0.1150 0.1350 49,866 +0.01(+3.85%)
Jun 07, 2023 0.1250 0.1300 0.1250 0.1300 129,500 +0.00(+0.00%)
Jun 06, 2023 0.1300 0.1400 0.1300 0.1300 146,100 +0.01(+4.00%)
Jun 05, 2023 0.1150 0.1300 0.1150 0.1250 359,050 +0.00(+0.00%)
Jun 01, 2023 0.1250 0 +0.00(+0.00%)
May 31, 2023 0.1200 0.1250 0.1200 0.1250 50,000 +0.00(+0.00%)
May 30, 2023 0.1200 0.1300 0.1100 0.1250 597,656 +0.01(+13.64%)
May 26, 2023 0.1100 0 -0.01(-8.33%)
May 25, 2023 0.1200 0.1200 0.1200 0.1200 1,352 +0.00(+0.00%)
May 24, 2023 0.1100 0.1200 0.1100 0.1200 64,595 +0.01(+9.09%)
May 23, 2023 0.1100 0.1100 0.1100 0.1100 154,074 +0.01(+4.76%)
May 19, 2023 0.1050 0 +0.01(+10.53%)
May 18, 2023 0.0950 0.0950 0.0950 0.0950 54,000 -0.01(-5.00%)
May 17, 2023 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
May 16, 2023 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+5.00%)
May 15, 2023 0.1000 0.1050 0.1000 0.1000 178,000 -0.00(-4.76%)
May 12, 2023 0.0950 0.1050 0.0950 0.1050 6,500 +0.00(+0.00%)
May 11, 2023 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+0.00%)
May 10, 2023 0.1000 0.1050 0.1000 0.1050 50,000 +0.01(+10.53%)
May 08, 2023 0.0950 0 -0.01(-5.00%)
May 05, 2023 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
May 04, 2023 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+11.11%)
May 03, 2023 0.0900 0.0900 0.0900 0.0900 17,200 -0.01(-5.26%)
May 02, 2023 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+11.76%)
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.