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

Snipp Interactive IN (TSV: SPN )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 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, 2022 0.2200 0.2250 0.2200 0.2250 22,600 +0.02(+7.14%)
Jan 28, 2022 0.2100 0.2100 0.2100 0.2100 1,400 -0.01(-4.55%)
Jan 27, 2022 0.2100 0.2200 0.2100 0.2200 65,830 +0.00(+0.00%)
Jan 26, 2022 0.2150 0.2350 0.2150 0.2200 92,500 +0.02(+7.32%)
Jan 25, 2022 0.2150 0.2150 0.2000 0.2050 67,128 +0.01(+5.13%)
Jan 24, 2022 0.2000 0.2000 0.1850 0.1950 275,483 -0.01(-7.14%)
Jan 21, 2022 0.2350 0.2350 0.2100 0.2100 260,560 -0.03(-12.50%)
Jan 20, 2022 0.2400 0.2400 0.2300 0.2400 152,637 -0.01(-4.00%)
Jan 19, 2022 0.2500 0.2500 0.2350 0.2500 97,288 +0.00(+0.00%)
Jan 18, 2022 0.2400 0.2500 0.2350 0.2500 76,631 +0.00(+0.00%)
Jan 17, 2022 0.2550 0.2600 0.2450 0.2500 89,715 -0.01(-3.85%)
Jan 14, 2022 0.2450 0.2700 0.2450 0.2600 161,300 +0.01(+4.00%)
Jan 13, 2022 0.2800 0.2800 0.2500 0.2500 264,795 -0.03(-12.28%)
Jan 12, 2022 0.2800 0.2850 0.2650 0.2850 121,466 +0.00(+0.00%)
Jan 11, 2022 0.2800 0.2900 0.2700 0.2850 344,650 +0.00(+1.79%)
Jan 10, 2022 0.2800 0.2800 0.2400 0.2800 144,725 -0.00(-1.75%)
Jan 07, 2022 0.2750 0.2850 0.2750 0.2850 34,483 +0.01(+3.64%)
Jan 06, 2022 0.2800 0.2900 0.2700 0.2750 68,118 -0.01(-1.79%)
Jan 05, 2022 0.3000 0.3050 0.2800 0.2800 247,056 -0.02(-6.67%)
Jan 04, 2022 0.3000 0.3100 0.2900 0.3000 305,386 +0.01(+3.45%)
Dec 31, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 30, 2021 0.2900 0.3100 0.2900 0.2900 898,350 +0.01(+1.75%)
Dec 29, 2021 0.2700 0.2900 0.2700 0.2850 237,378 +0.00(+1.79%)
Dec 24, 2021 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 23, 2021 0.2700 0.2800 0.2650 0.2750 195,969 +0.01(+3.77%)
Dec 22, 2021 0.2500 0.2700 0.2500 0.2650 504,400 +0.02(+8.16%)
Dec 21, 2021 0.2450 0.2450 0.2450 0.2450 20,449 +0.00(+0.00%)
Dec 20, 2021 0.2450 0.2450 0.2400 0.2450 59,500 +0.00(+0.00%)
Dec 17, 2021 0.2400 0.2450 0.2350 0.2450 245,908 +0.01(+2.08%)
Dec 16, 2021 0.2400 0.2400 0.2400 0.2400 76,950 +0.01(+2.13%)
Dec 15, 2021 0.2450 0.2450 0.2350 0.2350 90,155 +0.00(+0.00%)
Dec 14, 2021 0.2550 0.2550 0.2350 0.2350 631,775 +0.00(+0.00%)
Dec 13, 2021 0.2500 0.2500 0.2300 0.2350 76,098 -0.01(-4.08%)
Dec 10, 2021 0.2400 0.2500 0.2350 0.2450 170,005 +0.00(+0.00%)
Dec 09, 2021 0.2450 0.2450 0.2400 0.2450 163,384 +0.00(+0.00%)
Dec 08, 2021 0.2200 0.2500 0.2200 0.2450 503,500 +0.04(+19.51%)
Dec 07, 2021 0.2200 0.2200 0.2050 0.2050 175,100 -0.01(-2.38%)
Dec 06, 2021 0.2200 0.2200 0.2100 0.2100 57,741 -0.01(-4.55%)
Dec 03, 2021 0.2400 0.2400 0.2200 0.2200 54,600 -0.01(-6.38%)
Dec 02, 2021 0.2250 0.2350 0.2200 0.2350 119,000 +0.01(+4.44%)
Dec 01, 2021 0.2250 0.2300 0.2250 0.2250 13,600 -0.01(-2.17%)
Nov 30, 2021 0.2400 0.2450 0.1900 0.2300 526,929 -0.01(-4.17%)
Nov 29, 2021 0.2250 0.2400 0.2250 0.2400 71,140 +0.01(+6.67%)
Nov 26, 2021 0.2200 0.2250 0.2000 0.2250 243,463 +0.00(+0.00%)
Nov 25, 2021 0.2250 0.2250 0.2250 0.2250 2,700 +0.00(+0.00%)
Nov 24, 2021 0.2250 0.2300 0.2200 0.2250 50,600 +0.00(+0.00%)
Nov 23, 2021 0.2300 0.2300 0.2200 0.2250 154,099 -0.01(-2.17%)
Nov 22, 2021 0.2300 0.2350 0.2250 0.2300 51,958 +0.01(+2.22%)
Nov 19, 2021 0.2300 0.2300 0.2250 0.2250 37,505 -0.01(-2.17%)
Nov 18, 2021 0.2400 0.2300 0.2300 0.2300 42,525 -0.01(-6.12%)
Nov 17, 2021 0.2500 0.2500 0.2350 0.2450 59,246 -0.01(-2.00%)
Nov 16, 2021 0.2450 0.2500 0.2400 0.2500 39,995 +0.01(+2.04%)
Nov 15, 2021 0.2400 0.2650 0.2400 0.2450 398,850 +0.01(+2.08%)
Nov 12, 2021 0.2400 0.2500 0.2400 0.2400 371,723 +0.00(+0.00%)
Nov 11, 2021 0.2400 0.2500 0.2350 0.2400 235,672 +0.00(+0.00%)
Nov 10, 2021 0.2400 0.2400 50,567 +0.00(+0.00%)
Nov 09, 2021 0.2450 0.2500 0.2400 0.2400 55,441 +0.00(+0.00%)
Nov 08, 2021 0.2600 0.2650 0.2400 0.2400 143,800 -0.01(-4.00%)
Nov 05, 2021 0.2450 0.2500 0.2300 0.2500 182,842 +0.01(+2.04%)
Nov 04, 2021 0.2600 0.2600 0.2300 0.2450 319,717 -0.02(-5.77%)
Nov 03, 2021 0.2300 0.2600 0.2250 0.2600 774,683 +0.04(+18.18%)
Nov 02, 2021 0.2350 0.2350 0.2200 0.2200 203,531 -0.01(-6.38%)
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.