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, 2023 0.0994 0.0994 0.0994 0.0994 5,000 -0.00(-0.60%)
Oct 27, 2023 0.1000 0 +0.00(+0.00%)
Oct 26, 2023 0.1000 0.1000 0.1000 0.1000 10,025 +0.01(+5.82%)
Oct 25, 2023 0.0945 0.0945 0.0945 0.0945 2,000 +0.01(+11.18%)
Oct 24, 2023 0.0800 0.0850 0.0800 0.0850 25,628 -0.03(-27.97%)
Oct 20, 2023 0.1180 0 +0.02(+18.00%)
Oct 19, 2023 0.1020 0.1020 0.1000 0.1000 45,000 -0.00(-1.19%)
Oct 17, 2023 0.1012 0 -0.01(-10.92%)
Oct 12, 2023 0.1136 25 +0.01(+8.19%)
Oct 10, 2023 0.1050 0 -0.00(-0.57%)
Oct 09, 2023 0.1012 0.1056 0.1012 0.1056 9,210 -0.00(-1.31%)
Oct 06, 2023 0.1020 0.1070 0.1012 0.1070 127,422 +0.00(+1.42%)
Oct 03, 2023 0.1055 0 -0.02(-16.27%)
Oct 02, 2023 0.1060 0.1260 0.1055 0.1260 9,656 +0.00(+1.61%)
Sep 29, 2023 0.1240 0.1260 0.1240 0.1240 15,000 -0.00(-2.36%)
Sep 28, 2023 0.1250 0.1270 0.1250 0.1270 44,628 +0.00(+1.60%)
Sep 27, 2023 0.1230 0.1250 0.1055 0.1250 24,738 +0.01(+9.36%)
Sep 26, 2023 0.1100 0.1143 0.1055 0.1143 50,550 -0.01(-7.07%)
Sep 25, 2023 0.1100 0.1230 0.1100 0.1230 500 +0.01(+6.77%)
Sep 22, 2023 0.1152 0.1152 0.1152 0.1152 300 -0.00(-1.12%)
Sep 21, 2023 0.1165 0.1250 0.1165 0.1165 25,000 -0.01(-4.51%)
Sep 20, 2023 0.1220 0.1220 0.1220 0.1220 10,000 +0.00(+0.00%)
Sep 18, 2023 0.1220 0 -0.00(-2.40%)
Sep 15, 2023 0.1250 0.1375 0.1250 0.1250 40,100 -0.01(-9.29%)
Sep 14, 2023 0.1340 0.1400 0.1150 0.1378 85,550 +0.01(+10.24%)
Sep 13, 2023 0.1300 0.1300 0.1150 0.1250 23,100 -0.00(-2.34%)
Sep 12, 2023 0.1100 0.1280 0.1100 0.1280 18,250 +0.00(+3.23%)
Sep 11, 2023 0.1220 0.1254 0.1200 0.1240 117,588 +0.00(+3.33%)
Sep 08, 2023 0.1200 0.1250 0.1200 0.1200 11,008 +0.00(+0.00%)
Sep 07, 2023 0.1200 0.1200 0.1200 0.1200 9,101 -0.01(-7.69%)
Sep 06, 2023 0.1400 0.1400 0.1300 0.1300 16,000 +0.01(+4.00%)
Sep 05, 2023 0.1296 0.1296 0.1250 0.1250 25,500 +0.00(+1.63%)
Aug 31, 2023 0.1230 0 +0.00(+2.50%)
Aug 30, 2023 0.1240 0.1350 0.1200 0.1200 57,544 -0.00(-2.60%)
Aug 29, 2023 0.1232 0.1232 0.1232 0.1232 19,000 +0.00(+0.16%)
Aug 24, 2023 0.1230 0 -0.01(-4.50%)
Aug 23, 2023 0.1288 0.1288 0.1288 0.1288 40,000 +0.00(+0.00%)
Aug 22, 2023 0.1278 0.1288 0.1250 0.1288 33,090 -0.01(-4.59%)
Aug 21, 2023 0.1330 0.1350 0.1330 0.1350 40,000 +0.00(+2.74%)
Aug 18, 2023 0.1275 0.1327 0.1275 0.1314 101,600 -0.00(-2.67%)
Aug 17, 2023 0.1234 0.1350 0.1234 0.1350 55,500 +0.00(+0.82%)
Aug 16, 2023 0.1310 0.1339 0.1310 0.1339 46,233 +0.00(+3.00%)
Aug 15, 2023 0.1340 0.1340 0.1300 0.1300 97,257 -0.00(-1.96%)
Aug 14, 2023 0.1310 0.1340 0.1310 0.1326 208,050 +0.00(+0.61%)
Aug 11, 2023 0.1290 0.1318 0.1290 0.1318 2,903 +0.00(+0.76%)
Aug 10, 2023 0.1375 0.1500 0.1290 0.1308 124,017 -0.00(-0.91%)
Aug 09, 2023 0.1373 0.1373 0.1320 0.1320 20,000 -0.00(-2.44%)
Aug 07, 2023 0.1353 77 -0.01(-4.04%)
Aug 04, 2023 0.1425 0.1430 0.1300 0.1410 77,623 +0.00(+3.30%)
Aug 03, 2023 0.1340 0.1500 0.1320 0.1365 80,000 -0.00(-0.22%)
Aug 02, 2023 0.1500 0.1500 0.1368 0.1368 53,100 -0.01(-8.80%)
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.