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 (%)
Nov 30, 2023 0.1140 0.1293 0.1140 0.1260 96,800 +0.01(+10.53%)
Nov 29, 2023 0.0981 0.1200 0.0981 0.1140 82,558 -0.00(-0.87%)
Nov 28, 2023 0.1150 0.1150 0.1150 0.1150 88,356 -0.00(-2.13%)
Nov 27, 2023 0.1051 0.1181 0.1051 0.1175 52,486 +0.01(+6.82%)
Nov 22, 2023 0.1100 0 +0.00(+0.00%)
Nov 21, 2023 0.1100 0.1150 0.1050 0.1100 210,287 +0.01(+15.79%)
Nov 20, 2023 0.0970 0.1100 0.0950 0.0950 392,346 +0.01(+5.56%)
Nov 17, 2023 0.0875 0.0900 0.0850 0.0900 106,100 +0.00(+1.93%)
Nov 15, 2023 0.0883 75 +0.00(+2.91%)
Nov 10, 2023 0.0858 0 +0.00(+1.42%)
Nov 09, 2023 0.1000 0.1000 0.0778 0.0846 46,129 -0.01(-13.50%)
Nov 08, 2023 0.0820 0.0978 0.0773 0.0978 85,225 +0.02(+23.02%)
Nov 06, 2023 0.0795 0 -0.00(-0.63%)
Nov 03, 2023 0.0849 0.0849 0.0775 0.0800 230,600 -0.01(-11.11%)
Nov 02, 2023 0.0888 0.0900 0.0088 0.0900 1,235,599 -0.00(-1.64%)
Nov 01, 2023 0.0910 0.0950 0.0910 0.0915 55,100 -0.01(-7.95%)
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%)
Aug 01, 2023 0.1300 0.1500 0.1234 0.1500 30,901 +0.02(+15.38%)
Jul 31, 2023 0.1250 0.1400 0.1250 0.1300 83,799 -0.01(-8.45%)
Jul 28, 2023 0.1398 0.1420 0.1398 0.1420 11,000 +0.00(+0.00%)
Jul 27, 2023 0.1175 0.1420 0.1150 0.1420 87,858 +0.03(+23.48%)
Jul 26, 2023 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Jul 25, 2023 0.1100 0.1250 0.1100 0.1250 32,000 +0.01(+8.70%)
Jul 24, 2023 0.1120 0.1200 0.1120 0.1150 9,550 -0.01(-5.74%)
Jul 21, 2023 0.1220 0.1220 0.1220 0.1220 850 +0.00(+2.95%)
Jul 20, 2023 0.1160 0.1185 0.1100 0.1185 6,250 -0.00(-1.25%)
Jul 19, 2023 0.1110 0.1200 0.1100 0.1200 54,592 -0.00(-1.64%)
Jul 18, 2023 0.1100 0.1220 0.1100 0.1220 5,500 +0.01(+10.21%)
Jul 17, 2023 0.1107 0.1107 0.1107 0.1107 6,001 -0.00(-3.74%)
Jul 14, 2023 0.1140 0.1150 0.1061 0.1150 412,200 -0.00(-0.86%)
Jul 13, 2023 0.1054 0.1160 0.1054 0.1160 88,620 +0.01(+4.98%)
Jul 12, 2023 0.1085 0.1109 0.1084 0.1105 13,600 +0.00(+2.60%)
Jul 11, 2023 0.1077 0.1109 0.1045 0.1077 29,859 +0.00(+2.96%)
Jul 10, 2023 0.1046 0.1046 0.1046 0.1046 3,000 -0.01(-4.91%)
Jul 07, 2023 0.1089 0.1100 0.1089 0.1100 16,500 +0.01(+5.26%)
Jul 06, 2023 0.1045 0.1050 0.1045 0.1045 2,150 -0.00(-1.79%)
Jul 05, 2023 0.1150 0.1150 0.0950 0.1064 291,526 -0.01(-10.21%)
Jul 03, 2023 0.1175 0.1185 0.1175 0.1185 26,000 -0.00(-0.42%)
Jun 30, 2023 0.1190 0.1202 0.1170 0.1190 127,778 +0.00(+0.00%)
Jun 29, 2023 0.1200 0.1249 0.1131 0.1190 59,800 -0.00(-0.83%)
Jun 28, 2023 0.1200 0.1200 0.1170 0.1200 43,800 -0.00(-0.91%)
Jun 27, 2023 0.1200 0.1250 0.1200 0.1211 44,509 +0.00(+0.92%)
Jun 26, 2023 0.1250 0.1280 0.1175 0.1200 563,634 -0.00(-0.74%)
Jun 23, 2023 0.1305 0.1305 0.1209 0.1209 15,510 +0.00(+0.00%)
Jun 22, 2023 0.1230 0.1230 0.1209 0.1209 20,753 -0.00(-1.71%)
Jun 21, 2023 0.1244 0.1285 0.1220 0.1230 56,796 -0.00(-2.77%)
Jun 20, 2023 0.1243 0.1284 0.1243 0.1265 75,169 +0.00(+3.69%)
Jun 16, 2023 0.1150 0.1270 0.1150 0.1220 36,400 -0.00(-3.02%)
Jun 15, 2023 0.1247 0.1280 0.1247 0.1258 68,150 -0.00(-1.72%)
Jun 14, 2023 0.1241 0.1280 0.1187 0.1280 22,250 +0.00(+0.00%)
Jun 13, 2023 0.1272 0.1333 0.1109 0.1280 212,279 +0.01(+8.47%)
Jun 12, 2023 0.1107 0.1228 0.1107 0.1180 217,244 +0.01(+5.08%)
Jun 09, 2023 0.1050 0.1160 0.1000 0.1123 313,800 +0.01(+9.24%)
Jun 08, 2023 0.0960 0.1050 0.0950 0.1028 91,397 +0.00(+3.84%)
Jun 07, 2023 0.0990 0.1000 0.0950 0.0990 142,065 +0.00(+4.21%)
Jun 06, 2023 0.0967 0.1052 0.0950 0.0950 180,050 -0.00(-3.75%)
Jun 05, 2023 0.0925 0.0987 0.0857 0.0987 610,623 +0.01(+5.56%)
Jun 02, 2023 0.0935 0.0935 0.0935 0.0935 28,000 +0.00(+1.08%)
May 31, 2023 0.0925 0 -0.00(-0.54%)
May 30, 2023 0.0841 0.0959 0.0841 0.0930 586,300 +0.01(+8.77%)
May 26, 2023 0.0881 0.0881 0.0800 0.0855 10,700 +0.00(+3.89%)
May 24, 2023 0.0823 1,000 +0.00(+0.12%)
May 23, 2023 0.0814 0.0910 0.0715 0.0822 137,000 +0.01(+10.34%)
May 22, 2023 0.0775 0.0899 0.0740 0.0745 208,554 -0.01(-8.48%)
May 19, 2023 0.0785 0.0814 0.0784 0.0814 11,700 +0.01(+15.79%)
May 18, 2023 0.0730 0.0735 0.0703 0.0703 93,500 -0.00(-5.00%)
May 17, 2023 0.0740 0.0750 0.0740 0.0740 24,500 -0.00(-1.33%)
May 16, 2023 0.0790 0.0790 0.0750 0.0750 57,200 -0.00(-2.98%)
May 15, 2023 0.0770 0.0794 0.0740 0.0773 287,600 -0.00(-2.64%)
May 12, 2023 0.0780 0.0794 0.0775 0.0794 10,000 -0.00(-0.75%)
May 10, 2023 0.0800 0 +0.00(+6.24%)
May 09, 2023 0.0734 0.0753 0.0734 0.0753 12,000 +0.00(+1.48%)
May 08, 2023 0.0700 0.0742 0.0679 0.0742 46,102 +0.00(+1.09%)
May 05, 2023 0.0731 0.0734 0.0731 0.0734 15,000 +0.00(+0.82%)
May 04, 2023 0.0693 0.0730 0.0666 0.0728 109,584 +0.00(+4.15%)
May 03, 2023 0.0706 0.0708 0.0671 0.0699 233,625 +0.00(+0.00%)
May 02, 2023 0.0730 0.0730 0.0699 0.0699 73,000 -0.00(-4.25%)
May 01, 2023 0.0730 0.0730 0.0690 0.0730 95,320 +0.00(+2.67%)
Apr 28, 2023 0.0689 0.0737 0.0656 0.0711 214,800 +0.00(+2.60%)
Apr 27, 2023 0.0679 0.0694 0.0666 0.0693 41,000 +0.01(+11.77%)
Apr 26, 2023 0.0678 0.0699 0.0620 0.0620 281,200 -0.01(-8.15%)
Apr 25, 2023 0.0687 0.0703 0.0650 0.0675 293,166 +0.00(+0.00%)
Apr 24, 2023 0.0740 0.0740 0.0650 0.0675 315,378 -0.00(-6.25%)
Apr 21, 2023 0.0720 0.0720 0.0667 0.0720 108,530 +0.00(+0.00%)
Apr 20, 2023 0.0673 0.0782 0.0600 0.0720 1,684,723 -0.00(-4.00%)
Apr 19, 2023 0.0745 0.0772 0.0726 0.0750 132,150 +0.00(+0.00%)
Apr 18, 2023 0.0775 0.0775 0.0750 0.0750 3,690 -0.01(-6.25%)
Apr 17, 2023 0.0795 0.0800 0.0770 0.0800 99,000 +0.00(+0.00%)
Apr 14, 2023 0.0800 0.0800 0.0800 0.0800 7,000 -0.00(-3.73%)
Apr 13, 2023 0.0836 0.0836 0.0750 0.0831 13,700 +0.00(+0.73%)
Apr 12, 2023 0.0776 0.0825 0.0750 0.0825 45,700 +0.00(+0.24%)
Apr 11, 2023 0.0810 0.0823 0.0784 0.0823 22,585 -0.00(-1.56%)
Apr 10, 2023 0.0836 0.0836 0.0836 0.0836 4,502 -0.00(-5.54%)
Apr 06, 2023 0.0818 0.0885 0.0779 0.0885 150,150 +0.00(+1.61%)
Apr 05, 2023 0.0855 0.0871 0.0796 0.0871 90,000 +0.00(+4.94%)
Apr 03, 2023 0.0830 810 +0.00(+1.47%)
Mar 31, 2023 0.0780 0.0818 0.0780 0.0818 750 +0.00(+4.87%)
Mar 30, 2023 0.0780 0.0780 0.0774 0.0780 108,900 +0.00(+0.00%)
Mar 29, 2023 0.0736 0.0810 0.0736 0.0780 175,000 +0.01(+11.43%)
Mar 28, 2023 0.0700 0.0747 0.0693 0.0700 356,100 -0.00(-3.45%)
Mar 27, 2023 0.0810 0.0869 0.0705 0.0725 389,800 -0.01(-9.38%)
Mar 24, 2023 0.0794 0.0800 0.0780 0.0800 71,300 +0.00(+2.56%)
Mar 23, 2023 0.0815 0.0815 0.0780 0.0780 111,000 +0.00(+2.63%)
Mar 22, 2023 0.0800 0.0800 0.0760 0.0760 2,550 -0.01(-6.17%)
Mar 21, 2023 0.0771 0.0810 0.0765 0.0810 117,200 +0.00(+0.62%)
Mar 20, 2023 0.0790 0.0805 0.0725 0.0805 98,000 -0.00(-0.62%)
Mar 17, 2023 0.0840 0.0840 0.0810 0.0810 37,180 -0.00(-2.76%)
Mar 16, 2023 0.0815 0.0880 0.0815 0.0833 152,850 +0.00(+4.12%)
Mar 15, 2023 0.0803 0.0887 0.0750 0.0800 147,700 -0.00(-4.88%)
Mar 14, 2023 0.0841 0.0841 0.0804 0.0841 10,550 -0.00(-3.00%)
Mar 13, 2023 0.0850 0.0880 0.0803 0.0867 51,181 +0.00(+2.60%)
Mar 09, 2023 0.0845 0 +0.00(+0.00%)
Mar 08, 2023 0.0847 0.0862 0.0800 0.0845 250,500 -0.00(-2.42%)
Mar 07, 2023 0.0850 0.0880 0.0850 0.0866 93,300 +0.00(+2.24%)
Mar 06, 2023 0.0847 0.0847 0.0847 0.0847 3,500 -0.00(-3.53%)
Mar 03, 2023 0.0880 0.0880 0.0873 0.0878 21,130 -0.00(-1.79%)
Mar 02, 2023 0.0921 0.0921 0.0867 0.0894 78,900 -0.00(-4.79%)
Mar 01, 2023 0.0882 0.1016 0.0882 0.0939 53,650 +0.00(+4.22%)
Feb 28, 2023 0.0925 0.0959 0.0890 0.0901 69,967 -0.00(-2.91%)
Feb 27, 2023 0.0906 0.0928 0.0906 0.0928 32,050 +0.00(+0.65%)
Feb 24, 2023 0.0922 0.0960 0.0922 0.0922 82,200 +0.00(+0.00%)
Feb 23, 2023 0.0950 0.0950 0.0881 0.0922 412,700 -0.01(-10.83%)
Feb 21, 2023 0.1034 0 -0.00(-0.29%)
Feb 17, 2023 0.1045 0.1045 0.1037 0.1037 17,000 -0.00(-1.24%)
Feb 16, 2023 0.1000 0.1050 0.1000 0.1050 29,750 +0.01(+6.06%)
Feb 15, 2023 0.1000 0.1015 0.0990 0.0990 34,000 -0.01(-6.43%)
Feb 14, 2023 0.1011 0.1058 0.1011 0.1058 78,700 +0.00(+4.55%)
Feb 13, 2023 0.0973 0.1062 0.0973 0.1012 65,750 -0.00(-3.53%)
Feb 10, 2023 0.1049 0.1049 0.1049 0.1049 30,000 +0.00(+2.64%)
Feb 09, 2023 0.0976 0.1072 0.0976 0.1022 194,019 +0.01(+6.79%)
Feb 08, 2023 0.0950 0.1006 0.0929 0.0957 90,550 -0.00(-4.78%)
Feb 07, 2023 0.1003 0.1049 0.0951 0.1005 73,080 -0.00(-0.50%)
Feb 06, 2023 0.1022 0.1022 0.1004 0.1010 82,193 -0.00(-1.75%)
Feb 03, 2023 0.1050 0.1089 0.1027 0.1028 73,320 -0.01(-4.64%)
Feb 02, 2023 0.1077 0.1107 0.1011 0.1078 38,500 +0.00(+2.67%)
Feb 01, 2023 0.1061 0.1112 0.1050 0.1050 13,610 -0.00(-0.94%)
Jan 31, 2023 0.1108 0.1108 0.1060 0.1060 25,500 -0.00(-3.64%)
Jan 30, 2023 0.1025 0.1100 0.1025 0.1100 63,100 +0.00(+4.46%)
Jan 27, 2023 0.1136 0.1136 0.1053 0.1053 117,300 -0.00(-4.27%)
Jan 26, 2023 0.1000 0.1100 0.1000 0.1100 44,000 +0.00(+4.46%)
Jan 25, 2023 0.1026 0.1053 0.1026 0.1053 90,225 +0.01(+5.30%)
Jan 24, 2023 0.1035 0.1035 0.0965 0.1000 26,000 +0.00(+0.00%)
Jan 23, 2023 0.0982 0.1000 0.0957 0.1000 172,500 +0.01(+11.11%)
Jan 20, 2023 0.0950 0.0998 0.0900 0.0900 21,000 -0.00(-4.96%)
Jan 19, 2023 0.0925 0.0947 0.0925 0.0947 18,000 +0.00(+2.38%)
Jan 18, 2023 0.0890 0.0954 0.0890 0.0925 98,465 -0.01(-5.52%)
Jan 17, 2023 0.0933 0.0979 0.0933 0.0979 40,655 +0.01(+5.84%)
Jan 13, 2023 0.0910 0.0925 0.0850 0.0925 21,100 -0.00(-1.60%)
Jan 12, 2023 0.0931 0.0976 0.0900 0.0940 41,580 -0.00(-1.05%)
Jan 11, 2023 0.0858 0.0950 0.0858 0.0950 13,300 +0.00(+4.86%)
Jan 10, 2023 0.0907 0.0938 0.0870 0.0906 70,140 -0.00(-4.63%)
Jan 09, 2023 0.0949 0.0950 0.0949 0.0950 70,612 +0.00(+4.74%)
Jan 06, 2023 0.0923 0.0961 0.0907 0.0907 52,907 -0.01(-5.52%)
Jan 05, 2023 0.0930 0.0960 0.0930 0.0960 9,000 -0.00(-1.03%)
Jan 04, 2023 0.0922 0.0970 0.0922 0.0970 97,500 +0.00(+1.57%)
Jan 03, 2023 0.0890 0.0969 0.0890 0.0955 74,000 +0.00(+2.91%)
Dec 29, 2022 0.0928 0 +0.01(+6.06%)
Dec 28, 2022 0.0918 0.0934 0.0866 0.0875 253,721 -0.01(-7.41%)
Dec 27, 2022 0.0870 0.0945 0.0870 0.0945 7,200 +0.00(+1.61%)
Dec 23, 2022 0.0939 0.0939 0.0930 0.0930 10,000 -0.00(-1.06%)
Dec 22, 2022 0.0917 0.0940 0.0900 0.0940 60,400 -0.00(-2.08%)
Dec 21, 2022 0.0842 0.0965 0.0842 0.0960 45,500 +0.00(+1.05%)
Dec 19, 2022 0.0950 0 +0.00(+3.26%)
Dec 16, 2022 0.0915 0.0920 0.0915 0.0920 61,000 +0.00(+2.22%)
Dec 15, 2022 0.0910 0.0955 0.0900 0.0900 14,800 -0.01(-5.26%)
Dec 14, 2022 0.0950 0.0950 0.0950 0.0950 8,510 +0.00(+1.06%)
Dec 13, 2022 0.0957 0.0970 0.0910 0.0940 52,200 -0.00(-1.47%)
Dec 12, 2022 0.0958 0.1100 0.0954 0.0954 20,950 -0.01(-7.11%)
Dec 09, 2022 0.1107 0.1107 0.1000 0.1027 84,530 -0.00(-0.29%)
Dec 08, 2022 0.0970 0.1033 0.0941 0.1030 62,300 +0.00(+2.59%)
Dec 07, 2022 0.1020 0.1020 0.0992 0.1004 20,500 +0.00(+0.20%)
Dec 06, 2022 0.1002 0.1002 0.1002 0.1002 100 +0.00(+1.31%)
Dec 05, 2022 0.1032 0.1100 0.0970 0.0989 20,450 -0.00(-1.00%)
Dec 02, 2022 0.0968 0.0999 0.0968 0.0999 6,893 -0.00(-3.01%)
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.