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 (%)
Oct 31, 2016 0.1010 0.1010 0.1010 0 +0.01(+8.60%)
Oct 28, 2016 0.0930 0.0930 0.0930 0.0930 600 -0.02(-17.99%)
Oct 27, 2016 0.1140 0.1140 0.1134 0.1134 25,000 -0.00(-1.73%)
Oct 20, 2016 0.1154 0.1154 0.1154 0 +0.00(+3.59%)
Oct 12, 2016 0.1114 0.1114 0.1114 0 -0.01(-4.79%)
Oct 07, 2016 0.1170 0.1170 0.1170 0 +0.01(+9.45%)
Oct 06, 2016 0.1107 0.1107 0.1069 0.1069 3,000 -0.03(-20.81%)
Oct 03, 2016 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 30, 2016 0.1350 0.1350 0.1350 0 +0.01(+5.47%)
Sep 29, 2016 0.1280 0.1280 0.1280 0.1280 0 +0.00(+0.00%)
Sep 28, 2016 0.1280 0.1280 0.1280 0.1280 300,000 +0.02(+17.54%)
Sep 27, 2016 0.1089 0.1089 0.1089 0.1089 0 +0.00(+0.00%)
Sep 26, 2016 0.1089 0.1089 0.1089 0.1089 3,150 -0.01(-11.46%)
Sep 23, 2016 0.1230 0.1230 0.1230 0.1230 10,000 +0.00(+0.82%)
Sep 21, 2016 0.1220 0.1220 0.1220 0 -0.00(-1.25%)
Sep 20, 2016 0.0980 0.1270 0.0948 0.1235 55,850 +0.02(+22.08%)
Sep 19, 2016 0.0930 0.1012 0.0930 0.1012 136,000 -0.01(-10.92%)
Sep 14, 2016 0.1136 0.1136 0.1136 0 +0.01(+9.86%)
Sep 12, 2016 0.1034 0.1034 0.1034 0 +0.00(+3.40%)
Sep 09, 2016 0.1000 0.1000 0.1000 0.1000 23,000 +0.00(+0.00%)
Sep 08, 2016 0.1015 0.1015 0.1000 0.1000 3,800 -0.01(-9.09%)
Sep 02, 2016 0.1100 0.1100 0.1100 0 -0.00(-0.72%)
Sep 01, 2016 0.1108 0.1108 0.1108 0.1108 2,000 -0.00(-2.46%)
Aug 31, 2016 0.1160 0.1160 0.1136 0.1136 5,000 +0.01(+9.65%)
Aug 30, 2016 0.1060 0.1060 0.1036 0.1036 20,000 -0.03(-21.84%)
Aug 26, 2016 0.1326 0.1326 0.1326 0 +0.01(+10.46%)
Aug 25, 2016 0.1200 0.1200 0.1200 0.1200 30,000 -0.01(-10.18%)
Aug 22, 2016 0.1336 0.1336 0.1336 0 +0.01(+9.51%)
Aug 17, 2016 0.1220 0.1220 0.1220 0 -0.00(-0.57%)
Aug 15, 2016 0.1227 0.1227 0.1227 0 -0.01(-5.62%)
Aug 12, 2016 0.1300 0.1300 0.1265 0.1300 17,500 -0.01(-9.66%)
Aug 11, 2016 0.1342 0.1439 0.1342 0.1439 1,500 +0.02(+19.92%)
Aug 08, 2016 0.1200 0.1200 0.1200 0 -0.01(-9.57%)
Aug 05, 2016 0.1327 0.1327 0.1327 0.1327 500 -0.02(-12.41%)
Aug 03, 2016 0.1515 0.1515 0.1515 0 +0.02(+16.54%)
Aug 01, 2016 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Jul 29, 2016 0.1450 0.1450 0.1450 0.1450 12,300 +0.01(+8.21%)
Jul 27, 2016 0.1340 0.1340 0.1340 0 +0.00(+0.75%)
Jul 22, 2016 0.1330 0.1330 0.1330 0 -0.00(-1.48%)
Jul 21, 2016 0.1372 0.1400 0.1350 0.1350 106,700 +0.00(+0.00%)
Jul 20, 2016 0.1430 0.1430 0.1350 0.1350 7,100 -0.01(-8.91%)
Jul 19, 2016 0.1300 0.1482 0.1300 0.1482 246,000 +0.03(+22.48%)
Jul 13, 2016 0.1210 0.1210 0.1210 0 -0.00(-1.31%)
Jul 11, 2016 0.1226 0.1226 0.1226 0 -0.01(-8.51%)
Jul 08, 2016 0.1340 0.1340 0.1340 0.1340 3,200 +0.00(+1.52%)
Jul 01, 2016 0.1320 0.1320 0.1320 0 -0.02(-10.69%)
Jun 30, 2016 0.1478 0.1478 0.1478 0.1478 7,000 +0.01(+3.57%)
Jun 28, 2016 0.1427 0.1427 0.1427 0 +0.00(+1.92%)
Jun 27, 2016 0.1510 0.1510 0.1400 0.1400 5,500 -0.01(-6.66%)
Jun 22, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 20, 2016 0.1500 0.1500 0.1500 0 -0.02(-10.37%)
Jun 17, 2016 0.1673 0.1673 0.1673 0.1673 1,500 +0.02(+10.46%)
Jun 15, 2016 0.1515 0.1515 0.1515 0 -0.01(-5.31%)
Jun 14, 2016 0.1500 0.1600 0.1500 0.1600 12,500 +0.01(+3.23%)
Jun 10, 2016 0.1550 0.1550 0.1550 0 -0.01(-7.07%)
Jun 09, 2016 0.1669 0.1669 0.1668 0.1668 2,000 -0.00(-0.71%)
Jun 08, 2016 0.1680 0.1680 0.1680 0.1680 5,000 +0.00(+0.60%)
Jun 06, 2016 0.1670 0.1670 0.1670 0 +0.01(+8.16%)
Jun 03, 2016 0.1544 0.1544 0.1544 0.1544 5,000 -0.01(-4.10%)
Jun 02, 2016 0.1553 0.1646 0.1553 0.1610 56,200 +0.01(+6.55%)
Jun 01, 2016 0.1770 0.1800 0.1511 0.1511 47,000 -0.03(-17.39%)
May 31, 2016 0.2100 0.2100 0.1764 0.1829 197,900 -0.02(-10.78%)
May 26, 2016 0.2050 0.2050 0.2050 0 +0.01(+4.59%)
May 24, 2016 0.1960 0.1960 0.1960 0 -0.01(-2.49%)
May 19, 2016 0.2010 0.2010 0.2010 0 -0.01(-4.47%)
May 18, 2016 0.2104 0.2104 0.2104 0.2104 397 -0.01(-4.29%)
May 17, 2016 0.2198 0.2198 0.2198 0.2198 20,085 -0.00(-1.86%)
May 13, 2016 0.2240 0.2240 0.2240 0 +0.00(+1.82%)
May 12, 2016 0.2354 0.2381 0.2200 0.2200 14,500 -0.03(-10.57%)
May 03, 2016 0.2460 0.2460 0.2460 0 -0.02(-8.31%)
Apr 29, 2016 0.2683 0.2683 0.2683 0 +0.02(+8.19%)
Apr 27, 2016 0.2480 0.2480 0.2480 0 -0.00(-1.70%)
Apr 25, 2016 0.2523 0.2523 0.2523 0 -0.01(-2.86%)
Apr 21, 2016 0.2597 0.2597 0.2597 0 +0.01(+5.57%)
Apr 20, 2016 0.2370 0.2460 0.2370 0.2460 40,500 +0.01(+3.80%)
Apr 19, 2016 0.2370 0.2370 0.2370 0.2370 500 -0.00(-1.99%)
Apr 14, 2016 0.2418 0.2418 0.2418 0 +0.01(+5.36%)
Apr 11, 2016 0.2295 0.2295 0.2295 0 +0.01(+4.32%)
Apr 08, 2016 0.2230 0.2230 0.2200 0.2200 2,415 -0.02(-9.47%)
Apr 04, 2016 0.2430 0.2430 0.2430 0 +0.00(+1.25%)
Mar 31, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.80%)
Mar 30, 2016 0.2338 0.2381 0.2338 0.2381 6,000 +0.01(+6.11%)
Mar 29, 2016 0.2228 0.2244 0.2228 0.2244 1,500 +0.00(+2.00%)
Mar 28, 2016 0.2263 0.2263 0.2200 0.2200 8,000 -0.01(-2.48%)
Mar 23, 2016 0.2256 0.2256 0.2256 0 -0.01(-4.00%)
Mar 22, 2016 0.2350 0.2350 0.2350 0.2350 50,000 +0.01(+6.82%)
Mar 21, 2016 0.2410 0.2410 0.2200 0.2200 128,500 -0.01(-5.05%)
Mar 18, 2016 0.2300 0.2327 0.2300 0.2317 210,000 -0.01(-5.81%)
Mar 09, 2016 0.2460 0.2460 0.2460 0 -0.01(-2.65%)
Mar 07, 2016 0.2527 0.2527 0.2527 0 +0.00(+1.08%)
Mar 03, 2016 0.2500 0.2500 0.2500 0 +0.04(+19.96%)
Mar 02, 2016 0.2100 0.2119 0.2084 0.2084 26,550 +0.00(+2.21%)
Mar 01, 2016 0.2039 0.2039 0.2039 0.2039 2,500 -0.01(-2.90%)
Feb 29, 2016 0.2100 0.2100 0.2100 0.2100 4,500 +0.01(+7.69%)
Feb 25, 2016 0.1950 0.1950 0.1950 0 -0.01(-5.34%)
Feb 24, 2016 0.1970 0.2060 0.1970 0.2060 14,000 -0.00(-1.90%)
Feb 23, 2016 0.2100 0.2126 0.2100 0.2100 21,500 -0.01(-5.91%)
Feb 22, 2016 0.2232 0.2232 0.2232 0.2232 200 -0.02(-7.77%)
Feb 19, 2016 0.2420 0.2420 0.2420 0.2420 3,000 +0.01(+6.02%)
Feb 18, 2016 0.2283 0.2283 0.2283 0.2283 1,000 -0.03(-11.53%)
Feb 11, 2016 0.2580 0.2580 0.2580 0 -0.02(-5.84%)
Feb 08, 2016 0.2740 0.2740 0.2740 0 -0.02(-6.13%)
Feb 05, 2016 0.2939 0.2939 0.2919 0.2919 4,000 +0.03(+10.07%)
Feb 04, 2016 0.2652 0.2652 0.2652 0.2652 800 +0.00(+1.61%)
Feb 03, 2016 0.2496 0.2645 0.2496 0.2610 7,000 +0.00(+1.06%)
Feb 02, 2016 0.2582 0.2582 0.2582 0.2582 200 -0.02(-6.09%)
Feb 01, 2016 0.2750 0.2750 0.2750 0.2750 5,000 +0.02(+9.87%)
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.