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 (%)
Dec 29, 2017 0.0787 0.0787 0.0787 0 +0.01(+12.43%)
Dec 27, 2017 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Dec 26, 2017 0.0620 0.0900 0.0620 0.0900 12,650 +0.02(+29.31%)
Dec 22, 2017 0.0877 0.0877 0.0696 0.0696 37,010 -0.02(-26.04%)
Dec 21, 2017 0.0900 0.0941 0.0750 0.0941 90,850 +0.00(+4.91%)
Dec 20, 2017 0.1015 0.1110 0.0869 0.0897 165,048 -0.02(-17.33%)
Dec 19, 2017 0.0800 0.1175 0.0790 0.1085 449,763 +0.04(+55.00%)
Dec 18, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-7.53%)
Dec 14, 2017 0.0757 0.0757 0.0757 0 +0.01(+20.16%)
Dec 12, 2017 0.0630 0.0630 0.0630 0 -0.00(-5.97%)
Dec 08, 2017 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
Dec 04, 2017 0.0700 0.0700 0.0700 0 +0.01(+9.72%)
Nov 28, 2017 0.0638 0.0638 0.0638 0 -0.02(-20.25%)
Nov 22, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 21, 2017 0.0700 0.0700 0.0700 0.0700 14,666 +0.01(+16.67%)
Nov 20, 2017 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-17.81%)
Nov 17, 2017 0.0700 0.0730 0.0700 0.0730 35,080 +0.00(+5.80%)
Nov 09, 2017 0.0690 0.0690 0.0690 0 -0.01(-13.75%)
Nov 06, 2017 0.0800 0.0800 0.0800 0 +0.01(+9.26%)
Nov 03, 2017 0.0732 0.0732 0.0732 0.0732 1,000 -0.00(-4.91%)
Oct 30, 2017 0.0770 0.0770 0.0770 0 -0.01(-11.39%)
Oct 27, 2017 0.0785 0.0869 0.0785 0.0869 2,623 +0.01(+10.00%)
Oct 26, 2017 0.0800 0.0800 0.0790 0.0790 15,000 +0.01(+12.86%)
Oct 25, 2017 0.0794 0.0800 0.0700 0.0700 138,500 -0.01(-13.58%)
Oct 20, 2017 0.0810 0.0810 0.0810 0 +0.01(+15.71%)
Oct 19, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 18, 2017 0.0682 0.0700 0.0630 0.0700 16,000 +0.00(+0.00%)
Oct 13, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 06, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 04, 2017 0.0550 0.0550 0.0550 0 -0.00(-1.79%)
Sep 18, 2017 0.0560 0.0560 0.0560 0 +0.00(+7.69%)
Sep 15, 2017 0.0582 0.0600 0.0520 0.0520 22,720 -0.02(-22.39%)
Sep 12, 2017 0.0670 0.0670 0.0670 0 +0.01(+11.67%)
Sep 08, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 06, 2017 0.0700 0.0700 0.0700 0 +0.02(+35.40%)
Sep 05, 2017 0.0510 0.0517 0.0510 0.0517 2,630 -0.02(-26.14%)
Aug 31, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.47%)
Aug 28, 2017 0.0601 0.0601 0.0601 0 +0.01(+11.48%)
Aug 24, 2017 0.0539 0.0539 0.0539 0 -0.01(-10.15%)
Aug 16, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 11, 2017 0.0700 0.0700 0.0700 0 -0.00(-4.11%)
Aug 08, 2017 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Jul 21, 2017 0.0700 0.0700 0.0700 0 +0.00(+5.58%)
Jul 19, 2017 0.0663 0.0663 0.0663 0 -0.00(-2.73%)
Jul 18, 2017 0.0682 0.0682 0.0682 0.0682 5,000 -0.00(-2.63%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 28, 2017 0.0700 0.0700 0.0700 0 -0.01(-10.26%)
Jun 27, 2017 0.0780 0.0780 0.0780 0.0780 10,000 +0.01(+11.43%)
Jun 21, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 20, 2017 0.0700 0.0700 0.0700 0.0700 500 -0.00(-0.57%)
Jun 12, 2017 0.0704 0.0704 0.0704 0 -0.01(-12.00%)
Jun 08, 2017 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Jun 07, 2017 0.0790 0.0790 0.0790 0.0790 15,500 +0.01(+9.72%)
May 23, 2017 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
May 22, 2017 0.0700 0.0700 0.0700 0.0700 190 -0.01(-12.50%)
May 19, 2017 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+8.11%)
May 17, 2017 0.0740 0.0740 0.0740 0 -0.01(-7.50%)
May 16, 2017 0.0730 0.0800 0.0730 0.0800 30,000 +0.01(+14.29%)
May 11, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 10, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
May 09, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-3.50%)
May 08, 2017 0.0725 0.0725 0.0725 0.0725 4,000 -0.01(-9.33%)
May 02, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 28, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.52%)
Apr 26, 2017 0.0846 0.0846 0.0846 0 +0.01(+8.41%)
Apr 25, 2017 0.0780 0.0780 0.0780 0.0780 21,397 -0.01(-10.03%)
Apr 19, 2017 0.0867 0.0867 0.0867 0 +0.01(+8.37%)
Apr 18, 2017 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+2.96%)
Apr 12, 2017 0.0777 0.0777 0.0777 0 -0.00(-2.87%)
Apr 11, 2017 0.0816 0.0817 0.0800 0.0800 25,000 +0.00(+0.00%)
Apr 10, 2017 0.0920 0.0920 0.0800 0.0800 103,500 -0.01(-8.05%)
Apr 07, 2017 0.0870 0.0870 0.0870 0.0870 2,500 -0.00(-2.25%)
Apr 06, 2017 0.0890 0.0890 0.0890 0.0890 3,000 -0.00(-1.66%)
Apr 04, 2017 0.0905 0.0905 0.0905 0 -0.01(-11.95%)
Apr 03, 2017 0.0846 0.1100 0.0773 0.1028 22,000 +0.04(+77.21%)
Mar 27, 2017 0.0580 0.0580 0.0580 0 -0.02(-21.14%)
Feb 28, 2017 0.0736 0.0736 0.0736 0 -0.01(-6.90%)
Feb 24, 2017 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Feb 22, 2017 0.0790 0.0790 0.0790 0 -0.01(-8.88%)
Feb 10, 2017 0.0867 0.0867 0.0867 0 -0.01(-12.78%)
Feb 09, 2017 0.0994 0.0994 0.0994 0.0994 5,000 -0.00(-0.60%)
Feb 07, 2017 0.1000 0.1000 0.1000 0 +0.00(+2.11%)
Feb 03, 2017 0.0979 0.0979 0.0979 0 +0.00(+4.85%)
Jan 31, 2017 0.0934 0.0934 0.0934 0 +0.00(+3.43%)
Jan 30, 2017 0.0903 0.0903 0.0903 0.0903 20,000 -0.00(-1.53%)
Jan 27, 2017 0.0917 0.0917 0.0917 0.0917 4,123 +0.00(+3.03%)
Jan 20, 2017 0.0890 0.0890 0.0890 0 -0.01(-10.64%)
Jan 18, 2017 0.0996 0.0996 0.0996 0 -0.01(-4.78%)
Jan 06, 2017 0.1046 0.1046 0.1046 0 -0.01(-8.69%)
Jan 04, 2017 0.1145 0.1145 0.1145 0 +0.00(+1.82%)
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.