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, 2019 0.0130 0.0201 0.0130 0.0201 4,950 -0.00(-1.95%)
Oct 28, 2019 0.0205 0.0205 0.0205 0 -0.00(-1.91%)
Oct 24, 2019 0.0209 0.0209 0.0209 0 +0.00(+1.46%)
Oct 21, 2019 0.0206 0.0206 0.0206 0 +0.00(+0.00%)
Oct 18, 2019 0.0181 0.0206 0.0181 0.0206 6,400 -0.00(-10.43%)
Oct 16, 2019 0.0230 0.0230 0.0230 0 +0.01(+34.50%)
Oct 14, 2019 0.0171 0.0171 0.0171 0 -0.01(-30.49%)
Oct 09, 2019 0.0246 0.0246 0.0246 0 +0.00(+19.42%)
Oct 08, 2019 0.0206 0.0206 0.0206 0.0206 190 -0.00(-0.96%)
Oct 07, 2019 0.0206 0.0240 0.0206 0.0208 25,000 +0.00(+0.97%)
Oct 03, 2019 0.0206 0.0206 0.0206 0 -0.01(-20.16%)
Oct 02, 2019 0.0243 0.0258 0.0243 0.0258 8,000 +0.00(+4.88%)
Oct 01, 2019 0.0246 0.0246 0.0246 0.0246 20,000 -0.00(-6.46%)
Sep 30, 2019 0.0263 0.0263 0.0263 0.0263 6,360 +0.00(+0.00%)
Sep 27, 2019 0.0263 0.0263 0.0263 0.0263 2,300 +0.00(+3.95%)
Sep 26, 2019 0.0263 0.0263 0.0200 0.0253 1,900 +0.00(+22.22%)
Sep 25, 2019 0.0207 0.0207 0.0207 0.0207 590 -0.00(-3.72%)
Sep 23, 2019 0.0215 0.0215 0.0215 0 -0.00(-11.52%)
Sep 20, 2019 0.0244 0.0244 0.0206 0.0243 51,800 +0.00(+17.96%)
Sep 18, 2019 0.0206 0.0206 0.0206 0 +0.00(+0.00%)
Sep 17, 2019 0.0206 0.0206 0.0206 0.0206 25,000 -0.00(-0.96%)
Sep 12, 2019 0.0208 0.0208 0.0208 0 +0.00(+1.96%)
Sep 09, 2019 0.0204 0.0204 0.0204 0 +0.00(+15.91%)
Sep 03, 2019 0.0176 0.0176 0.0176 0 -0.00(-0.56%)
Aug 30, 2019 0.0202 0.0202 0.0177 0.0177 17,000 -0.01(-28.34%)
Aug 29, 2019 0.0286 0.0286 0.0201 0.0247 107,000 +0.00(+19.32%)
Aug 23, 2019 0.0207 0.0207 0.0207 0 -0.01(-27.62%)
Aug 20, 2019 0.0286 0.0286 0.0286 0 +0.01(+35.55%)
Aug 19, 2019 0.0214 0.0214 0.0211 0.0211 2,000 -0.01(-23.55%)
Aug 14, 2019 0.0276 0.0276 0.0276 0 +0.00(+4.55%)
Aug 12, 2019 0.0264 0.0264 0.0264 0 +0.00(+5.18%)
Aug 06, 2019 0.0251 0.0251 0.0251 0 +0.00(+0.40%)
Aug 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.40%)
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.