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 31, 2023 0.1108 0.1108 0.1060 0.1060 25,500 -0.00(-3.64%)
Jan 30, 2023 0.1025 0.1100 0.1025 0.1100 63,100 +0.00(+4.46%)
Jan 27, 2023 0.1136 0.1136 0.1053 0.1053 117,300 -0.00(-4.27%)
Jan 26, 2023 0.1000 0.1100 0.1000 0.1100 44,000 +0.00(+4.46%)
Jan 25, 2023 0.1026 0.1053 0.1026 0.1053 90,225 +0.01(+5.30%)
Jan 24, 2023 0.1035 0.1035 0.0965 0.1000 26,000 +0.00(+0.00%)
Jan 23, 2023 0.0982 0.1000 0.0957 0.1000 172,500 +0.01(+11.11%)
Jan 20, 2023 0.0950 0.0998 0.0900 0.0900 21,000 -0.00(-4.96%)
Jan 19, 2023 0.0925 0.0947 0.0925 0.0947 18,000 +0.00(+2.38%)
Jan 18, 2023 0.0890 0.0954 0.0890 0.0925 98,465 -0.01(-5.52%)
Jan 17, 2023 0.0933 0.0979 0.0933 0.0979 40,655 +0.01(+5.84%)
Jan 13, 2023 0.0910 0.0925 0.0850 0.0925 21,100 -0.00(-1.60%)
Jan 12, 2023 0.0931 0.0976 0.0900 0.0940 41,580 -0.00(-1.05%)
Jan 11, 2023 0.0858 0.0950 0.0858 0.0950 13,300 +0.00(+4.86%)
Jan 10, 2023 0.0907 0.0938 0.0870 0.0906 70,140 -0.00(-4.63%)
Jan 09, 2023 0.0949 0.0950 0.0949 0.0950 70,612 +0.00(+4.74%)
Jan 06, 2023 0.0923 0.0961 0.0907 0.0907 52,907 -0.01(-5.52%)
Jan 05, 2023 0.0930 0.0960 0.0930 0.0960 9,000 -0.00(-1.03%)
Jan 04, 2023 0.0922 0.0970 0.0922 0.0970 97,500 +0.00(+1.57%)
Jan 03, 2023 0.0890 0.0969 0.0890 0.0955 74,000 +0.00(+2.91%)
Dec 29, 2022 0.0928 0 +0.01(+6.06%)
Dec 28, 2022 0.0918 0.0934 0.0866 0.0875 253,721 -0.01(-7.41%)
Dec 27, 2022 0.0870 0.0945 0.0870 0.0945 7,200 +0.00(+1.61%)
Dec 23, 2022 0.0939 0.0939 0.0930 0.0930 10,000 -0.00(-1.06%)
Dec 22, 2022 0.0917 0.0940 0.0900 0.0940 60,400 -0.00(-2.08%)
Dec 21, 2022 0.0842 0.0965 0.0842 0.0960 45,500 +0.00(+1.05%)
Dec 19, 2022 0.0950 0 +0.00(+3.26%)
Dec 16, 2022 0.0915 0.0920 0.0915 0.0920 61,000 +0.00(+2.22%)
Dec 15, 2022 0.0910 0.0955 0.0900 0.0900 14,800 -0.01(-5.26%)
Dec 14, 2022 0.0950 0.0950 0.0950 0.0950 8,510 +0.00(+1.06%)
Dec 13, 2022 0.0957 0.0970 0.0910 0.0940 52,200 -0.00(-1.47%)
Dec 12, 2022 0.0958 0.1100 0.0954 0.0954 20,950 -0.01(-7.11%)
Dec 09, 2022 0.1107 0.1107 0.1000 0.1027 84,530 -0.00(-0.29%)
Dec 08, 2022 0.0970 0.1033 0.0941 0.1030 62,300 +0.00(+2.59%)
Dec 07, 2022 0.1020 0.1020 0.0992 0.1004 20,500 +0.00(+0.20%)
Dec 06, 2022 0.1002 0.1002 0.1002 0.1002 100 +0.00(+1.31%)
Dec 05, 2022 0.1032 0.1100 0.0970 0.0989 20,450 -0.00(-1.00%)
Dec 02, 2022 0.0968 0.0999 0.0968 0.0999 6,893 -0.00(-3.01%)
Dec 01, 2022 0.0912 0.1030 0.0912 0.1030 79,600 +0.00(+3.00%)
Nov 30, 2022 0.1040 0.1082 0.1000 0.1000 36,420 -0.01(-8.51%)
Nov 29, 2022 0.1100 0.1100 0.1000 0.1093 44,150 -0.00(-0.27%)
Nov 28, 2022 0.1050 0.1100 0.0928 0.1096 189,475 +0.00(+3.69%)
Nov 25, 2022 0.1057 0.1057 0.1057 0.1057 1,734 +0.00(+3.53%)
Nov 23, 2022 0.1062 0.1062 0.0973 0.1021 49,770 +0.00(+2.10%)
Nov 22, 2022 0.0977 0.1040 0.0977 0.1000 244,290 -0.00(-3.75%)
Nov 21, 2022 0.0900 0.1039 0.0900 0.1039 200,100 -0.00(-0.10%)
Nov 18, 2022 0.1039 0.1084 0.1000 0.1040 51,025 +0.00(+2.97%)
Nov 17, 2022 0.1040 0.1040 0.1010 0.1010 31,000 -0.01(-10.78%)
Nov 16, 2022 0.1074 0.1132 0.1040 0.1132 86,400 +0.00(+2.17%)
Nov 15, 2022 0.1090 0.1108 0.1075 0.1108 72,500 +0.00(+1.56%)
Nov 14, 2022 0.1136 0.1136 0.1030 0.1091 41,900 -0.00(-3.54%)
Nov 11, 2022 0.1109 0.1131 0.1100 0.1131 34,700 +0.00(+4.43%)
Nov 10, 2022 0.1134 0.1134 0.1082 0.1083 63,268 -0.00(-1.55%)
Nov 09, 2022 0.1102 0.1126 0.1100 0.1100 41,800 -0.01(-8.33%)
Nov 08, 2022 0.1119 0.1200 0.1081 0.1200 122,401 +0.00(+3.72%)
Nov 07, 2022 0.1075 0.1186 0.1057 0.1157 222,558 -0.00(-3.02%)
Nov 04, 2022 0.1190 0.1193 0.1072 0.1193 77,751 -0.00(-0.50%)
Nov 03, 2022 0.1195 0.1199 0.1092 0.1199 59,967 +0.00(+0.50%)
Nov 02, 2022 0.1200 0.1215 0.1193 0.1193 35,041 -0.00(-0.58%)
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.