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 (%)
Nov 26, 2014 0.2913 0.2913 0.2913 0 -0.05(-13.82%)
Nov 24, 2014 0.3380 0.3380 0.3380 0 +0.01(+2.42%)
Nov 21, 2014 0.3300 0.3300 0.3300 0.3300 1,000 -0.00(-1.43%)
Nov 14, 2014 0.3348 0.3348 0.3348 0 +0.00(+1.15%)
Nov 13, 2014 0.3320 0.3350 0.3300 0.3310 15,100 +0.05(+19.58%)
Nov 12, 2014 0.2768 0.2768 0.2768 0.2768 2,000 -0.02(-8.04%)
Nov 07, 2014 0.3010 0.3010 0.3010 0 -0.00(-1.15%)
Nov 06, 2014 0.3045 0.3045 0.3045 0.3045 300 -0.02(-4.72%)
Nov 03, 2014 0.3196 0.3196 0.3196 0 +0.01(+1.98%)
Oct 31, 2014 0.3133 0.3134 0.3133 0.3134 13,500 -0.01(-3.30%)
Oct 30, 2014 0.3241 0.3241 0.3241 0.3241 2,000 -0.01(-2.96%)
Oct 29, 2014 0.3340 0.3348 0.3303 0.3340 8,100 +0.01(+4.05%)
Oct 28, 2014 0.2725 0.3210 0.2725 0.3210 8,000 +0.07(+28.92%)
Oct 16, 2014 0.2490 0.2490 0.2490 0.2490 2,050 +0.01(+4.84%)
Oct 15, 2014 0.2375 2,800 -0.01(-4.62%)
Oct 14, 2014 0.2487 0.2490 0.2487 0.2490 10,500 -0.02(-6.04%)
Oct 09, 2014 0.2650 0.2650 0.2650 0 -0.01(-2.57%)
Oct 07, 2014 0.2720 0.2720 0.2720 0 -0.03(-9.33%)
Oct 01, 2014 0.3000 0.3000 0.3000 0 +0.02(+5.49%)
Sep 29, 2014 0.2844 0.2844 0.2844 0 -0.01(-1.93%)
Sep 26, 2014 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+1.26%)
Sep 25, 2014 0.3030 0.3100 0.2864 0.2864 50,000 -0.02(-5.48%)
Sep 24, 2014 0.2920 0.3400 0.2920 0.3030 197,200 +0.03(+10.10%)
Sep 22, 2014 0.2752 0.2752 0.2752 9,000 +0.00(+1.03%)
Sep 19, 2014 0.2724 0.2724 0.2724 0.2724 24,500 +0.01(+2.95%)
Sep 18, 2014 0.2493 0.2646 0.2493 0.2646 80,000 +0.04(+17.60%)
Sep 16, 2014 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 15, 2014 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+3.93%)
Sep 12, 2014 0.2240 0.2250 0.2213 0.2213 27,000 -0.02(-7.75%)
Sep 10, 2014 0.2399 0.2399 0.2399 0 +0.01(+4.30%)
Sep 09, 2014 0.2550 0.2550 0.2300 0.2300 51,000 -0.02(-7.63%)
Sep 08, 2014 0.2650 0.2650 0.2490 0.2490 54,000 -0.01(-3.86%)
Sep 05, 2014 0.2560 0.2680 0.2540 0.2590 104,000 +0.00(+1.09%)
Sep 04, 2014 0.2500 0.2562 0.2500 0.2562 10,000 +0.03(+12.37%)
Sep 03, 2014 0.2280 0.2280 0.2280 0.2280 45,000 +0.03(+14.00%)
Aug 28, 2014 0.2000 0.2000 0.2000 0 -0.01(-5.66%)
Aug 22, 2014 0.2120 0.2120 0.2120 25,000 +0.07(+52.52%)
Jun 04, 2014 0.1390 0.1390 0.1390 0 -0.00(-1.42%)
Jun 02, 2014 0.1410 0.1410 0.1410 0 -0.00(-2.08%)
May 20, 2014 0.1440 0.1440 0.1440 0.1440 0 +0.00(+2.13%)
May 06, 2014 0.1410 0.1410 0.1410 0 -0.02(-10.76%)
May 01, 2014 0.1580 0.1580 0.1580 0.1580 0 +0.02(+13.02%)
Apr 22, 2014 0.1398 0.1398 0.1398 0 -0.00(-1.89%)
Apr 21, 2014 0.1074 0.1425 0.1074 0.1425 31,000 +0.04(+38.35%)
Apr 14, 2014 0.1030 0.1030 0.1030 0 +0.00(+0.00%)
Apr 03, 2014 0.1030 0.1030 0.1030 0.1030 0 -0.01(-7.62%)
Mar 18, 2014 0.1115 0.1115 0.1115 0 -0.01(-4.70%)
Mar 04, 2014 0.1170 0.1170 0.1170 0 -0.01(-9.30%)
Mar 03, 2014 0.1290 0.1290 0.1290 0.1290 2,000 +0.00(+0.00%)
Feb 26, 2014 0.1290 0.1290 0.1290 0.1290 0 -0.01(-6.52%)
Feb 25, 2014 0.1380 0.1380 0.1380 0.1380 500 -0.01(-6.25%)
Feb 24, 2014 0.1427 0.1472 0.1427 0.1472 10,000 -0.01(-6.24%)
Feb 10, 2014 0.1570 0.1570 0.1570 0 +0.00(+0.77%)
Feb 03, 2014 0.1558 0.1558 0.1558 0 +0.00(+0.52%)
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.