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, 2020 0.0361 0.0361 0.0361 0 +0.00(+1.40%)
Nov 27, 2020 0.0356 0.0356 0.0356 0.0356 10,000 -0.00(-11.00%)
Nov 25, 2020 0.0400 0.0400 0.0400 0.0400 93,400 +0.00(+0.00%)
Nov 24, 2020 0.0400 0.0400 0.0400 0.0400 50,500 -0.00(-2.44%)
Nov 23, 2020 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-9.29%)
Nov 20, 2020 0.0400 0.0452 0.0400 0.0452 91,900 +0.00(+12.44%)
Nov 19, 2020 0.0402 0.0402 0.0402 0.0402 7,000 -0.01(-11.26%)
Nov 18, 2020 0.0384 0.0453 0.0384 0.0453 304,600 +0.00(+9.95%)
Nov 17, 2020 0.0412 0.0412 0.0412 0.0412 10,000 +0.00(+12.88%)
Nov 16, 2020 0.0318 0.0365 0.0318 0.0365 5,815 +0.01(+24.15%)
Nov 13, 2020 0.0294 0.0294 0.0294 0.0294 11,900 -0.00(-10.37%)
Nov 11, 2020 0.0328 0.0328 0.0328 0 -0.00(-2.09%)
Nov 10, 2020 0.0373 0.0400 0.0335 0.0335 81,750 -0.00(-12.99%)
Nov 09, 2020 0.0396 0.0440 0.0383 0.0385 58,450 +0.01(+23.00%)
Nov 06, 2020 0.0313 0.0313 0.0313 0.0313 8,700 +0.00(+11.39%)
Nov 05, 2020 0.0281 0.0281 0.0281 0.0281 800 +0.01(+40.50%)
Nov 02, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 30, 2020 0.0185 0.0226 0.0171 0.0200 72,300 +0.01(+37.93%)
Oct 28, 2020 0.0145 0.0145 0.0145 0 +0.00(+39.42%)
Oct 26, 2020 0.0104 0.0104 0.0104 0 -0.00(-26.76%)
Oct 16, 2020 0.0142 0.0142 0.0142 0 +0.00(+0.00%)
Oct 12, 2020 0.0142 0.0142 0.0142 0 -0.01(-40.08%)
Oct 08, 2020 0.0237 0.0237 0.0237 0 +0.01(+55.92%)
Oct 07, 2020 0.0206 0.0206 0.0152 0.0152 3,473 -0.00(-21.65%)
Oct 05, 2020 0.0194 0.0194 0.0194 0 +0.00(+4.30%)
Oct 02, 2020 0.0153 0.0186 0.0153 0.0186 155,000 +0.00(+23.18%)
Oct 01, 2020 0.0097 0.0151 0.0097 0.0151 3,222 +0.00(+12.69%)
Sep 30, 2020 0.0134 0.0134 0.0134 0.0134 4,000 +0.00(+28.85%)
Sep 23, 2020 0.0104 0.0104 0.0104 0 -0.00(-23.53%)
Sep 21, 2020 0.0136 0.0136 0.0136 0 +0.00(+0.00%)
Sep 17, 2020 0.0136 0.0136 0.0136 0 -0.00(-8.72%)
Sep 16, 2020 0.0149 0.0149 0.0149 0.0149 6,000 +0.00(+4.20%)
Sep 11, 2020 0.0143 0.0143 0.0143 0 -0.00(-12.80%)
Sep 10, 2020 0.0126 0.0164 0.0126 0.0164 80,000 +0.01(+57.69%)
Sep 08, 2020 0.0104 0.0104 0.0104 0 +0.00(+0.97%)
Sep 03, 2020 0.0103 0.0103 0.0103 0 +0.00(+3.00%)
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.