Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (OP: SNIPF )

0.0650 -0.0030 (-4.41%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 6, 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, 2016 0.2566 0.2566 0.2471 0.2503 16,000 -0.01(-2.76%)
Jan 26, 2016 0.2574 0.2574 0.2574 0 +0.02(+9.07%)
Jan 20, 2016 0.2360 0.2360 0.2360 0 -0.01(-2.48%)
Jan 19, 2016 0.2670 0.2670 0.2420 0.2420 5,350 -0.01(-4.35%)
Jan 15, 2016 0.2530 0.2530 0.2530 0 -0.02(-8.53%)
Jan 14, 2016 0.2766 0.2766 0.2766 0.2766 1,400 -0.01(-3.96%)
Jan 11, 2016 0.2880 0.2880 0.2880 0 +0.02(+6.67%)
Jan 08, 2016 0.2810 0.2810 0.2700 0.2700 32,500 -0.02(-7.85%)
Jan 07, 2016 0.2930 0.2930 0.2930 0.2930 1,000 -0.01(-3.33%)
Jan 06, 2016 0.3031 0.3031 0.3031 0.3031 50,000 -0.01(-2.95%)
Jan 05, 2016 0.3189 0.3189 0.3123 0.3123 3,200 -0.01(-2.41%)
Jan 04, 2016 0.3187 0.3200 0.3110 0.3200 78,500 -0.01(-3.03%)
Dec 30, 2015 0.3300 0.3300 0.3300 0 -0.00(-1.37%)
Dec 24, 2015 0.3346 0.3346 0.3346 0 +0.02(+6.56%)
Dec 16, 2015 0.3140 0.3140 0.3140 0 -0.02(-5.65%)
Dec 14, 2015 0.3328 0.3328 0.3328 0 +0.02(+5.26%)
Dec 11, 2015 0.3180 0.3180 0.3144 0.3162 38,581 -0.02(-5.05%)
Dec 10, 2015 0.3334 0.3342 0.3284 0.3330 19,400 -0.04(-11.83%)
Dec 03, 2015 0.3777 0.3777 0.3777 0 -0.03(-6.25%)
Dec 01, 2015 0.4029 0.4029 0.4029 0 +0.05(+13.74%)
Nov 23, 2015 0.3542 0.3542 0.3542 0 +0.01(+1.75%)
Nov 20, 2015 0.3581 0.3636 0.3480 0.3481 194,720 -0.02(-4.58%)
Nov 19, 2015 0.3686 0.3687 0.3648 0.3648 100,000 -0.01(-2.82%)
Nov 17, 2015 0.3754 0.3754 0.3754 0 +0.03(+7.25%)
Nov 16, 2015 0.3500 0.3500 0.3500 0.3500 9,000 -0.00(-0.28%)
Nov 12, 2015 0.3510 0.3510 0.3510 0 +0.02(+6.95%)
Nov 11, 2015 0.3282 0.3282 0.3282 0.3282 2,300 +0.02(+5.53%)
Nov 09, 2015 0.3110 0.3110 0.3110 0 -0.01(-3.12%)
Nov 06, 2015 0.3210 0.3210 0.3210 0.3210 29,000 -0.01(-3.98%)
Nov 05, 2015 0.3250 0.3343 0.3250 0.3343 19,000 -0.02(-4.49%)
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.