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 30, 2018 0.0566 0.0566 0.0566 0 +0.01(+13.20%)
Nov 29, 2018 0.0426 0.0611 0.0426 0.0500 416,562 +0.00(+9.17%)
Nov 28, 2018 0.0520 0.0520 0.0419 0.0458 43,800 -0.00(-9.49%)
Nov 27, 2018 0.0440 0.0506 0.0440 0.0506 40,200 +0.00(+9.05%)
Nov 21, 2018 0.0464 0.0464 0.0464 0 +0.00(+8.41%)
Nov 20, 2018 0.0442 0.0541 0.0428 0.0428 5,300 -0.00(-3.60%)
Nov 19, 2018 0.0443 0.0444 0.0443 0.0444 1,700 -0.01(-22.38%)
Nov 16, 2018 0.0544 0.0572 0.0544 0.0572 17,000 +0.01(+10.64%)
Nov 15, 2018 0.0469 0.0517 0.0469 0.0517 1,500 +0.00(+3.40%)
Nov 12, 2018 0.0500 0.0500 0.0500 0 -0.01(-12.13%)
Nov 09, 2018 0.0520 0.0569 0.0520 0.0569 2,300 -0.01(-8.23%)
Nov 08, 2018 0.0580 0.0620 0.0546 0.0620 12,950 +0.01(+10.71%)
Nov 07, 2018 0.0662 0.0662 0.0540 0.0560 273,091 -0.01(-15.79%)
Nov 05, 2018 0.0665 0.0665 0.0665 0 +0.01(+19.39%)
Nov 02, 2018 0.0493 0.0600 0.0493 0.0557 157,000 +0.01(+25.45%)
Oct 31, 2018 0.0444 0.0444 0.0444 0 +0.00(+2.78%)
Oct 29, 2018 0.0432 0.0432 0.0432 0 -0.01(-12.20%)
Oct 26, 2018 0.0454 0.0492 0.0450 0.0492 4,300 -0.01(-10.05%)
Oct 25, 2018 0.0569 0.0569 0.0547 0.0547 5,000 -0.00(-0.55%)
Oct 24, 2018 0.0474 0.0550 0.0474 0.0550 17,600 +0.00(+3.97%)
Oct 23, 2018 0.0512 0.0529 0.0481 0.0529 10,809 +0.00(+1.15%)
Oct 22, 2018 0.0598 0.0598 0.0519 0.0523 13,195 -0.00(-4.39%)
Oct 19, 2018 0.0553 0.0561 0.0547 0.0547 8,000 +0.00(+2.63%)
Oct 18, 2018 0.0533 0.0533 0.0533 0.0533 5,500 -0.00(-5.83%)
Oct 17, 2018 0.0566 0.0566 0.0566 0.0566 21,000 +0.00(+2.35%)
Oct 16, 2018 0.0630 0.0630 0.0553 0.0553 20,587 -0.01(-10.81%)
Oct 15, 2018 0.0545 0.0628 0.0545 0.0620 43,560 +0.01(+13.76%)
Oct 12, 2018 0.0600 0.0622 0.0545 0.0545 29,100 +0.00(+3.81%)
Oct 11, 2018 0.0523 0.0600 0.0523 0.0525 110,000 -0.01(-14.50%)
Oct 10, 2018 0.0615 0.0615 0.0600 0.0614 11,000 -0.00(-2.54%)
Oct 09, 2018 0.0630 0.0630 0.0630 0.0630 6,050 +0.00(+4.48%)
Oct 08, 2018 0.0603 0.0603 0.0603 50 +0.00(+0.00%)
Oct 05, 2018 0.0670 0.0698 0.0601 0.0603 32,600 -0.01(-14.83%)
Oct 04, 2018 0.0630 0.0708 0.0613 0.0708 31,702 +0.01(+17.80%)
Oct 03, 2018 0.0632 0.0632 0.0601 0.0601 47,999 -0.00(-4.45%)
Oct 02, 2018 0.0767 0.0767 0.0616 0.0629 25,869 -0.01(-8.84%)
Oct 01, 2018 0.0659 0.0754 0.0623 0.0690 41,429 +0.00(+6.81%)
Sep 28, 2018 0.0731 0.0731 0.0646 0.0646 66,400 -0.01(-9.27%)
Sep 27, 2018 0.0818 0.0818 0.0712 0.0712 104,100 +0.00(+1.71%)
Sep 26, 2018 0.0822 0.0822 0.0700 0.0700 53,500 -0.01(-10.71%)
Sep 25, 2018 0.0668 0.0790 0.0608 0.0784 45,400 +0.01(+21.74%)
Sep 24, 2018 0.0645 0.0669 0.0630 0.0644 17,500 -0.00(-1.08%)
Sep 21, 2018 0.0786 0.0793 0.0651 0.0651 151,000 -0.01(-9.08%)
Sep 20, 2018 0.0763 0.0817 0.0687 0.0716 243,215 +0.00(+5.92%)
Sep 19, 2018 0.1000 0.1000 0.0676 0.0676 283,148 -0.02(-21.40%)
Sep 18, 2018 0.0750 0.0860 0.0640 0.0860 311,308 +0.02(+32.51%)
Sep 17, 2018 0.0510 0.0649 0.0500 0.0649 215,933 +0.01(+29.80%)
Sep 13, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 12, 2018 0.0411 0.0500 0.0411 0.0500 17,005 +0.00(+10.38%)
Sep 10, 2018 0.0453 0.0453 0.0453 0 -0.01(-10.30%)
Sep 07, 2018 0.0441 0.0534 0.0441 0.0505 24,200 +0.01(+16.36%)
Sep 06, 2018 0.0442 0.0493 0.0417 0.0434 69,830 -0.01(-14.06%)
Sep 05, 2018 0.0443 0.0505 0.0443 0.0505 14,900 +0.00(+7.91%)
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.