Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (OP: SNIPF )

0.0632 -0.0018 (-2.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 7, 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 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%)
Nov 03, 2015 0.3500 0.3500 0.3500 0 +0.00(+1.07%)
Oct 30, 2015 0.3463 0.3463 0.3463 0 -0.00(-1.06%)
Oct 27, 2015 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Oct 22, 2015 0.3450 0.3450 0.3450 0 -0.02(-4.98%)
Oct 21, 2015 0.3410 0.3632 0.3410 0.3631 7,900 +0.01(+1.42%)
Oct 14, 2015 0.3580 0.3580 0.3580 0 -0.02(-4.18%)
Oct 13, 2015 0.3736 0.3736 0.3736 0.3736 2,000 -0.02(-4.39%)
Oct 09, 2015 0.3908 0.3908 0.3908 68 +0.05(+14.40%)
Oct 07, 2015 0.3416 0.3416 0.3416 0 +0.00(+1.27%)
Oct 05, 2015 0.3373 0.3373 0.3373 0 +0.01(+3.78%)
Oct 02, 2015 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.19%)
Sep 30, 2015 0.3244 0.3244 0.3244 0 -0.01(-2.00%)
Sep 29, 2015 0.3310 0.3310 0.3310 0.3310 2,500 +0.00(+1.47%)
Sep 28, 2015 0.3262 0.3262 0.3262 0.3262 1,700 -0.01(-2.34%)
Sep 22, 2015 0.3340 0.3340 0.3340 0 -0.01(-1.47%)
Sep 16, 2015 0.3390 0.3390 0.3390 0 +0.04(+13.00%)
Sep 15, 2015 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Sep 14, 2015 0.3000 0.3000 0.3000 0.3000 4,500 -0.00(-1.19%)
Sep 09, 2015 0.3036 0.3036 0.3036 0 -0.01(-2.03%)
Sep 08, 2015 0.3099 0.3099 0.3099 0.3099 2,100 +0.00(+0.90%)
Sep 04, 2015 0.3071 0.3071 0.3071 0 +0.00(+1.09%)
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.