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

Snipp Interactive IN (OP: SNIPF )

0.0814 +0.0009 (+1.12%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 31, 2017 0.0934 0.0934 0.0934 0 +0.00(+3.43%)
Jan 30, 2017 0.0903 0.0903 0.0903 0.0903 20,000 -0.00(-1.53%)
Jan 27, 2017 0.0917 0.0917 0.0917 0.0917 4,123 +0.00(+3.03%)
Jan 20, 2017 0.0890 0.0890 0.0890 0 -0.01(-10.64%)
Jan 18, 2017 0.0996 0.0996 0.0996 0 -0.01(-4.78%)
Jan 06, 2017 0.1046 0.1046 0.1046 0 -0.01(-8.69%)
Jan 04, 2017 0.1145 0.1145 0.1145 0 +0.00(+1.82%)
Jan 03, 2017 0.1060 0.1125 0.1060 0.1125 9,000 +0.02(+20.06%)
Dec 28, 2016 0.0937 0.0937 0.0937 0 +0.00(+2.97%)
Dec 27, 2016 0.0986 0.0986 0.0910 0.0910 500 -0.01(-7.61%)
Dec 23, 2016 0.0985 0.0985 0.0985 0 +0.01(+11.58%)
Dec 22, 2016 0.1060 0.1060 0.0864 0.0883 79,800 -0.03(-24.55%)
Dec 21, 2016 0.1170 0.1170 0.1170 0.1170 1,000 +0.00(+0.00%)
Dec 20, 2016 0.1170 0.1170 0.1170 0.1170 14,000 +0.01(+6.36%)
Dec 19, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Dec 16, 2016 0.1130 0.1130 0.0930 0.1100 485,000 +0.00(+0.00%)
Dec 14, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 13, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-1.77%)
Dec 12, 2016 0.1018 0.1018 0.1018 0.1018 34,750 +0.01(+9.34%)
Dec 09, 2016 0.0936 0.0936 0.0931 0.0931 50,000 -0.01(-5.48%)
Dec 08, 2016 0.0970 0.0985 0.0970 0.0985 2,950 -0.00(-0.36%)
Dec 07, 2016 0.0989 0.0989 0.0989 0.0989 4,750 -0.00(-1.14%)
Dec 01, 2016 0.1000 0.1000 0.1000 40 +0.00(+2.11%)
Nov 30, 2016 0.0956 0.0979 0.0950 0.0979 45,000 +0.01(+7.03%)
Nov 23, 2016 0.0915 0.0915 0.0915 0 -0.00(-2.87%)
Nov 21, 2016 0.0942 0.0942 0.0942 0 -0.00(-0.95%)
Nov 18, 2016 0.0950 0.0951 0.0950 0.0951 9,888 -0.00(-2.96%)
Nov 17, 2016 0.0980 0.0980 0.0980 0.0980 5,000 +0.00(+2.08%)
Nov 14, 2016 0.0960 0.0960 0.0960 0 +0.00(+1.05%)
Nov 11, 2016 0.0917 0.0980 0.0916 0.0950 190,000 +0.01(+8.46%)
Nov 10, 2016 0.0876 0.0876 0.0876 0.0876 2,500 -0.01(-7.80%)
Nov 09, 2016 0.0902 0.0950 0.0902 0.0950 11,000 -0.00(-2.06%)
Nov 08, 2016 0.0970 0.0970 0.0970 0.0970 30,000 +0.01(+12.79%)
Nov 07, 2016 0.0880 0.0880 0.0860 0.0860 231,500 -0.01(-9.47%)
Nov 04, 2016 0.0950 0.0950 0.0895 0.0950 1,062,000 -0.01(-8.57%)
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.