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

Snipp Interactive IN (OP: SNIPF )

0.0650 -0.0030 (-4.41%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 6, 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 31, 2019 0.0152 0.0152 0.0113 0.0113 12,000 -0.00(-1.74%)
Dec 30, 2019 0.0101 0.0135 0.0101 0.0115 4,500 -0.01(-31.55%)
Dec 27, 2019 0.0168 0.0168 0.0168 0.0168 5,000 +0.00(+10.53%)
Dec 24, 2019 0.0152 0.0152 0.0152 0 -0.00(-9.52%)
Dec 19, 2019 0.0168 0.0168 0.0168 0 +0.01(+64.71%)
Dec 17, 2019 0.0102 0.0102 0.0102 0 -0.01(-38.92%)
Dec 13, 2019 0.0167 0.0167 0.0167 0 +0.01(+63.73%)
Dec 12, 2019 0.0170 0.0170 0.0102 0.0102 31,000 -0.01(-38.55%)
Dec 11, 2019 0.0163 0.0166 0.0163 0.0166 62,000 +0.01(+45.61%)
Dec 10, 2019 0.0105 0.0114 0.0105 0.0114 175,400 +0.00(+8.57%)
Dec 09, 2019 0.0151 0.0151 0.0105 0.0105 35,000 +0.00(+10.53%)
Dec 06, 2019 0.0095 0.0095 0.0095 0.0095 300 -0.00(-30.66%)
Dec 05, 2019 0.0137 0.0137 0.0137 0.0137 22,000 +0.00(+0.00%)
Dec 04, 2019 0.0137 0.0137 0.0137 0.0137 600 +0.00(+0.00%)
Dec 03, 2019 0.0137 0.0137 0.0137 0.0137 1,700 +0.00(+0.74%)
Dec 02, 2019 0.0136 0.0136 0.0136 0.0136 1,366 -0.00(-20.93%)
Nov 29, 2019 0.0172 0.0172 0.0172 0.0172 500 +0.00(+0.00%)
Nov 26, 2019 0.0172 0.0172 0.0172 0 -0.00(-18.48%)
Nov 22, 2019 0.0211 0.0211 0.0211 0 +0.00(+22.67%)
Nov 19, 2019 0.0172 0.0172 0.0172 0 -0.00(-16.10%)
Nov 12, 2019 0.0205 0.0205 0.0205 0 +0.00(+19.19%)
Nov 11, 2019 0.0172 0.0172 0.0172 0.0172 2,000 -0.00(-2.27%)
Nov 08, 2019 0.0219 0.0219 0.0176 0.0176 17,600 -0.00(-12.44%)
Nov 07, 2019 0.0201 0.0201 0.0201 0.0201 180 +0.00(+8.06%)
Nov 05, 2019 0.0186 0.0186 0.0186 0 +0.00(+7.51%)
Nov 01, 2019 0.0173 0.0173 0.0173 0 -0.00(-13.93%)
Oct 31, 2019 0.0130 0.0201 0.0130 0.0201 4,950 -0.00(-1.95%)
Oct 28, 2019 0.0205 0.0205 0.0205 0 -0.00(-1.91%)
Oct 24, 2019 0.0209 0.0209 0.0209 0 +0.00(+1.46%)
Oct 21, 2019 0.0206 0.0206 0.0206 0 +0.00(+0.00%)
Oct 18, 2019 0.0181 0.0206 0.0181 0.0206 6,400 -0.00(-10.43%)
Oct 16, 2019 0.0230 0.0230 0.0230 0 +0.01(+34.50%)
Oct 14, 2019 0.0171 0.0171 0.0171 0 -0.01(-30.49%)
Oct 09, 2019 0.0246 0.0246 0.0246 0 +0.00(+19.42%)
Oct 08, 2019 0.0206 0.0206 0.0206 0.0206 190 -0.00(-0.96%)
Oct 07, 2019 0.0206 0.0240 0.0206 0.0208 25,000 +0.00(+0.97%)
Oct 03, 2019 0.0206 0.0206 0.0206 0 -0.01(-20.16%)
Oct 02, 2019 0.0243 0.0258 0.0243 0.0258 8,000 +0.00(+4.88%)
Oct 01, 2019 0.0246 0.0246 0.0246 0.0246 20,000 -0.00(-6.46%)
Sep 30, 2019 0.0263 0.0263 0.0263 0.0263 6,360 +0.00(+0.00%)
Sep 27, 2019 0.0263 0.0263 0.0263 0.0263 2,300 +0.00(+3.95%)
Sep 26, 2019 0.0263 0.0263 0.0200 0.0253 1,900 +0.00(+22.22%)
Sep 25, 2019 0.0207 0.0207 0.0207 0.0207 590 -0.00(-3.72%)
Sep 23, 2019 0.0215 0.0215 0.0215 0 -0.00(-11.52%)
Sep 20, 2019 0.0244 0.0244 0.0206 0.0243 51,800 +0.00(+17.96%)
Sep 18, 2019 0.0206 0.0206 0.0206 0 +0.00(+0.00%)
Sep 17, 2019 0.0206 0.0206 0.0206 0.0206 25,000 -0.00(-0.96%)
Sep 12, 2019 0.0208 0.0208 0.0208 0 +0.00(+1.96%)
Sep 09, 2019 0.0204 0.0204 0.0204 0 +0.00(+15.91%)
Sep 03, 2019 0.0176 0.0176 0.0176 0 -0.00(-0.56%)
Aug 30, 2019 0.0202 0.0202 0.0177 0.0177 17,000 -0.01(-28.34%)
Aug 29, 2019 0.0286 0.0286 0.0201 0.0247 107,000 +0.00(+19.32%)
Aug 23, 2019 0.0207 0.0207 0.0207 0 -0.01(-27.62%)
Aug 20, 2019 0.0286 0.0286 0.0286 0 +0.01(+35.55%)
Aug 19, 2019 0.0214 0.0214 0.0211 0.0211 2,000 -0.01(-23.55%)
Aug 14, 2019 0.0276 0.0276 0.0276 0 +0.00(+4.55%)
Aug 12, 2019 0.0264 0.0264 0.0264 0 +0.00(+5.18%)
Aug 06, 2019 0.0251 0.0251 0.0251 0 +0.00(+0.40%)
Aug 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.40%)
Aug 01, 2019 0.0249 0.0249 0.0249 0.0249 15,000 -0.01(-25.45%)
Jul 30, 2019 0.0334 0.0334 0.0334 0 +0.01(+30.98%)
Jul 29, 2019 0.0255 0.0255 0.0255 0.0255 1,000 +0.00(+0.39%)
Jul 26, 2019 0.0254 0.0254 0.0254 0.0254 1,500 -0.00(-13.01%)
Jul 25, 2019 0.0302 0.0302 0.0250 0.0292 102,835 -0.01(-14.87%)
Jul 22, 2019 0.0343 0.0343 0.0343 0 -0.00(-9.50%)
Jul 19, 2019 0.0344 0.0379 0.0344 0.0379 35,500 +0.00(+10.17%)
Jul 18, 2019 0.0381 0.0381 0.0344 0.0344 10,500 +0.00(+0.00%)
Jul 15, 2019 0.0344 0.0344 0.0344 0 +0.00(+0.00%)
Jul 12, 2019 0.0344 0.0344 0.0344 0.0344 1,500 +0.00(+7.84%)
Jul 11, 2019 0.0319 0.0319 0.0319 0.0319 125 -0.01(-18.62%)
Jul 09, 2019 0.0392 0.0392 0.0392 0 +0.00(+5.95%)
Jul 08, 2019 0.0370 0.0370 0.0370 0.0370 500 -0.00(-6.09%)
Jul 03, 2019 0.0394 0.0394 0.0394 0 -0.00(-10.25%)
Jul 02, 2019 0.0392 0.0439 0.0392 0.0439 50,500 +0.00(+5.53%)
Jun 27, 2019 0.0416 0.0416 0.0416 0 +0.00(+4.52%)
Jun 26, 2019 0.0398 0.0398 0.0398 0.0398 999 +0.00(+7.86%)
Jun 25, 2019 0.0369 0.0369 0.0369 0.0369 40,000 +0.00(+6.65%)
Jun 24, 2019 0.0346 0.0346 0.0346 0.0346 1,025 -0.01(-17.62%)
Jun 20, 2019 0.0420 0.0420 0.0420 0 +0.00(+5.53%)
Jun 18, 2019 0.0398 0.0398 0.0398 0 -0.00(-2.93%)
Jun 17, 2019 0.0410 0.0410 0.0410 0.0410 6,000 +0.00(+1.99%)
Jun 14, 2019 0.0423 0.0423 0.0402 0.0402 3,500 +0.00(+9.84%)
Jun 07, 2019 0.0366 0.0366 0.0366 0 +0.00(+3.39%)
Jun 05, 2019 0.0354 0.0354 0.0354 0 -0.01(-12.59%)
Jun 03, 2019 0.0405 0.0405 0.0405 0 +0.00(+10.96%)
May 21, 2019 0.0365 0.0365 0.0365 0 +0.00(+1.67%)
May 20, 2019 0.0525 0.0525 0.0359 0.0359 15,000 -0.01(-25.36%)
May 17, 2019 0.0385 0.0481 0.0385 0.0481 6,000 +0.01(+20.85%)
May 15, 2019 0.0398 0.0398 0.0398 0 +0.00(+1.79%)
May 14, 2019 0.0420 0.0420 0.0391 0.0391 118,350 -0.01(-19.05%)
May 13, 2019 0.0361 0.0483 0.0361 0.0483 9,905 +0.00(+6.86%)
May 09, 2019 0.0452 0.0452 0.0452 0 +0.00(+7.62%)
May 08, 2019 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+0.00%)
May 07, 2019 0.0430 0.0430 0.0420 0.0420 6,000 +0.00(+0.00%)
May 06, 2019 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+2.44%)
May 02, 2019 0.0410 0.0410 0.0410 0 -0.00(-1.20%)
May 01, 2019 0.0415 0.0415 0.0415 88 +0.00(+0.00%)
Apr 26, 2019 0.0415 0.0415 0.0415 0 -0.00(-0.95%)
Apr 25, 2019 0.0412 0.0419 0.0412 0.0419 200 -0.00(-1.64%)
Apr 24, 2019 0.0434 0.0441 0.0421 0.0426 15,050 +0.00(+0.47%)
Apr 23, 2019 0.0410 0.0424 0.0410 0.0424 9,600 -0.00(-1.17%)
Apr 22, 2019 0.0399 0.0444 0.0399 0.0429 2,000 -0.00(-8.72%)
Apr 18, 2019 0.0390 0.0500 0.0390 0.0470 231,000 +0.00(+10.85%)
Apr 17, 2019 0.0460 0.0460 0.0412 0.0424 116,600 +0.00(+2.42%)
Apr 15, 2019 0.0414 0.0414 0.0414 0 -0.00(-5.69%)
Apr 12, 2019 0.0439 0.0439 0.0439 0.0439 200 -0.01(-12.20%)
Apr 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Apr 09, 2019 0.0490 0.0490 0.0490 0.0490 6,000 -0.00(-2.00%)
Apr 08, 2019 0.0450 0.0500 0.0450 0.0500 38,500 +0.01(+17.92%)
Apr 04, 2019 0.0424 0.0424 0.0424 0 -0.00(-0.24%)
Apr 03, 2019 0.0401 0.0425 0.0401 0.0425 1,682 -0.00(-3.19%)
Apr 02, 2019 0.0439 0.0439 0.0439 50 +0.00(+0.00%)
Apr 01, 2019 0.0424 0.0439 0.0424 0.0439 10,460 -0.00(-1.57%)
Mar 28, 2019 0.0446 0.0446 0.0446 0 -0.00(-8.42%)
Mar 26, 2019 0.0487 0.0487 0.0487 0 -0.00(-0.20%)
Mar 22, 2019 0.0488 0.0488 0.0488 0 -0.00(-1.81%)
Mar 21, 2019 0.0498 0.0498 0.0413 0.0497 4,500 -0.00(-0.40%)
Mar 20, 2019 0.0462 0.0499 0.0460 0.0499 14,660 +0.00(+4.61%)
Mar 19, 2019 0.0451 0.0499 0.0451 0.0477 24,250 -0.01(-11.01%)
Mar 18, 2019 0.0548 0.0548 0.0448 0.0536 21,442 -0.00(-2.19%)
Mar 15, 2019 0.0530 0.0550 0.0530 0.0548 8,400 +0.00(+2.43%)
Mar 14, 2019 0.0590 0.0590 0.0535 0.0535 5,100 -0.01(-9.48%)
Mar 13, 2019 0.0497 0.0591 0.0497 0.0591 12,200 +0.01(+22.11%)
Mar 12, 2019 0.0474 0.0565 0.0456 0.0484 32,350 +0.00(+6.61%)
Mar 11, 2019 0.0444 0.0454 0.0444 0.0454 4,045 -0.01(-19.65%)
Mar 08, 2019 0.0565 0.0565 0.0565 0.0565 2,500 +0.01(+19.45%)
Mar 06, 2019 0.0473 0.0473 0.0473 0 -0.01(-14.00%)
Mar 05, 2019 0.0535 0.0550 0.0535 0.0550 115,708 +0.01(+20.35%)
Mar 04, 2019 0.0457 0.0544 0.0457 0.0457 7,200 -0.01(-18.97%)
Feb 28, 2019 0.0564 0.0564 0.0564 0 +0.00(+6.42%)
Feb 27, 2019 0.0530 0.0530 0.0530 0.0530 10,000 -0.00(-0.38%)
Feb 26, 2019 0.0530 0.0532 0.0530 0.0532 2,500 +0.00(+2.31%)
Feb 25, 2019 0.0592 0.0592 0.0520 0.0520 10,200 -0.01(-15.45%)
Feb 21, 2019 0.0615 0.0615 0.0615 0 +0.01(+15.82%)
Feb 20, 2019 0.0530 0.0531 0.0530 0.0531 5,750 +0.00(+0.19%)
Feb 19, 2019 0.0530 0.0543 0.0530 0.0530 9,397 -0.00(-7.99%)
Feb 15, 2019 0.0530 0.0576 0.0530 0.0576 5,000 +0.01(+12.06%)
Feb 14, 2019 0.0514 0.0514 0.0514 0.0514 3,504 +0.00(+1.98%)
Feb 12, 2019 0.0504 0.0504 0.0504 0 +0.00(+0.00%)
Feb 06, 2019 0.0504 0.0504 0.0504 0 -0.01(-13.40%)
Feb 05, 2019 0.0639 0.0639 0.0521 0.0582 91,100 +0.01(+15.25%)
Feb 04, 2019 0.0505 0.0505 0.0505 0.0505 300 +0.00(+0.00%)
Feb 01, 2019 0.0505 0.0505 0.0505 0.0505 2,000 +0.01(+15.56%)
Jan 29, 2019 0.0437 0.0437 0.0437 0 -0.00(-0.91%)
Jan 28, 2019 0.0566 0.0566 0.0441 0.0441 3,425 -0.01(-20.40%)
Jan 25, 2019 0.0458 0.0554 0.0458 0.0554 62,300 +0.01(+16.63%)
Jan 24, 2019 0.0476 0.0476 0.0448 0.0475 13,599 -0.00(-5.00%)
Jan 23, 2019 0.0475 0.0501 0.0475 0.0500 152,000 +0.01(+11.11%)
Jan 22, 2019 0.0427 0.0450 0.0411 0.0450 73,000 +0.00(+5.39%)
Jan 18, 2019 0.0427 0.0427 0.0427 10 +0.00(+0.00%)
Jan 17, 2019 0.0427 0.0427 0.0427 0.0427 100 -0.00(-1.84%)
Jan 16, 2019 0.0404 0.0450 0.0402 0.0435 30,330 -0.00(-3.33%)
Jan 15, 2019 0.0530 0.0530 0.0450 0.0450 56,100 -0.01(-10.00%)
Jan 14, 2019 0.0415 0.0500 0.0415 0.0500 320,500 +0.01(+13.12%)
Jan 10, 2019 0.0442 0.0442 0.0442 0 -0.01(-11.60%)
Jan 09, 2019 0.0443 0.0500 0.0443 0.0500 4,138 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0.0500 100,010 +0.00(+2.46%)
Jan 07, 2019 0.0374 0.0488 0.0374 0.0488 4,500 +0.01(+29.79%)
Jan 04, 2019 0.0485 0.0485 0.0376 0.0376 30,900 -0.00(-9.40%)
Jan 03, 2019 0.0369 0.0415 0.0369 0.0415 9,000 -0.00(-0.24%)
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.