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 31, 2020 0.0475 0.0475 0.0475 768,605 -0.00(-1.04%)
Dec 30, 2020 0.0572 0.0572 0.0395 0.0480 768,605 -0.00(-2.04%)
Dec 29, 2020 0.0485 0.0490 0.0465 0.0490 269,250 +0.00(+1.03%)
Dec 28, 2020 0.0544 0.0544 0.0485 0.0485 10,500 +0.00(+2.75%)
Dec 24, 2020 0.0472 0.0472 0.0472 0.0472 107,000 -0.00(-8.53%)
Dec 23, 2020 0.0495 0.0516 0.0495 0.0516 485 -0.00(-4.09%)
Dec 22, 2020 0.0425 0.0538 0.0425 0.0538 221,391 +0.01(+19.56%)
Dec 21, 2020 0.0400 0.0471 0.0389 0.0450 333,000 +0.00(+12.22%)
Dec 18, 2020 0.0296 0.0405 0.0296 0.0401 703,300 +0.00(+1.01%)
Dec 17, 2020 0.0311 0.0424 0.0311 0.0397 1,019,250 +0.01(+41.79%)
Dec 16, 2020 0.0240 0.0288 0.0240 0.0280 600 +0.01(+23.35%)
Dec 15, 2020 0.0227 0.0227 0.0227 0.0227 2,000 -0.01(-22.53%)
Dec 11, 2020 0.0293 0.0293 0.0293 0 -0.00(-9.57%)
Dec 10, 2020 0.0270 0.0324 0.0270 0.0324 10,200 +0.01(+24.14%)
Dec 09, 2020 0.0261 0.0261 0.0261 0.0261 100,000 +0.00(+3.57%)
Dec 08, 2020 0.0322 0.0322 0.0252 0.0252 11,001 -0.01(-21.74%)
Dec 07, 2020 0.0322 0.0322 0.0322 0.0322 50,000 +0.00(+11.42%)
Dec 03, 2020 0.0289 0.0289 0.0289 0 -0.00(-13.73%)
Dec 02, 2020 0.0335 0.0335 0.0335 0.0335 10,000 -0.00(-7.20%)
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%)
Sep 01, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 27, 2020 0.0100 0.0100 0.0100 0 -0.00(-15.25%)
Aug 26, 2020 0.0106 0.0118 0.0106 0.0118 1,200 -0.00(-19.73%)
Aug 21, 2020 0.0147 0.0147 0.0147 0 -0.00(-2.65%)
Aug 20, 2020 0.0114 0.0151 0.0114 0.0151 289,592 +0.00(+30.17%)
Aug 18, 2020 0.0116 0.0116 0.0116 0 +0.00(+0.00%)
Aug 17, 2020 0.0122 0.0122 0.0116 0.0116 2,000 -0.01(-30.95%)
Aug 13, 2020 0.0168 0.0168 0.0168 0 +0.00(+42.37%)
Aug 12, 2020 0.0200 0.0200 0.0113 0.0118 37,226 -0.00(-28.48%)
Aug 11, 2020 0.0135 0.0165 0.0135 0.0165 202,744 +0.00(+0.00%)
Aug 04, 2020 0.0165 0.0165 0.0165 0 +0.00(+2.48%)
Aug 03, 2020 0.0103 0.0161 0.0103 0.0161 7,000 +0.01(+53.33%)
Jul 31, 2020 0.0105 0.0105 0.0105 0.0105 1,000 +0.00(+0.96%)
Jul 29, 2020 0.0104 0.0104 0.0104 0 +0.00(+0.00%)
Jul 28, 2020 0.0134 0.0134 0.0104 0.0104 9,963 -0.00(-30.20%)
Jul 23, 2020 0.0149 0.0149 0.0149 0 -0.00(-9.15%)
Jul 22, 2020 0.0164 0.0164 0.0164 0.0164 13,000 -0.00(-3.53%)
Jul 20, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jul 16, 2020 0.0170 0.0170 0.0170 0 +0.00(+5.59%)
Jul 14, 2020 0.0161 0.0161 0.0161 0 +0.01(+56.31%)
Jul 09, 2020 0.0103 0.0103 0.0103 0 -0.01(-36.42%)
Jul 08, 2020 0.0133 0.0162 0.0133 0.0162 198,500 +0.00(+0.00%)
Jul 07, 2020 0.0162 0.0162 0.0162 0.0162 70,000 +0.00(+2.53%)
Jul 06, 2020 0.0158 0.0158 0.0158 0.0158 1,000 -0.00(-2.47%)
Jul 02, 2020 0.0132 0.0162 0.0132 0.0162 50,000 +0.00(+44.64%)
Jun 29, 2020 0.0112 0.0112 0.0112 0 +0.00(+0.00%)
Jun 24, 2020 0.0112 0.0112 0.0112 0 -0.00(-16.42%)
Jun 23, 2020 0.0133 0.0164 0.0133 0.0134 55,980 -0.00(-17.28%)
Jun 19, 2020 0.0162 0.0162 0.0162 0 +0.00(+28.57%)
Jun 16, 2020 0.0126 0.0126 0.0126 0 -0.00(-22.70%)
Jun 11, 2020 0.0163 0.0163 0.0163 0 +0.00(+0.00%)
Jun 10, 2020 0.0163 0.0163 0.0163 0.0163 126,000 +0.00(+26.36%)
Jun 09, 2020 0.0129 0.0129 0.0129 0.0129 500 +0.00(+12.17%)
Jun 08, 2020 0.0164 0.0164 0.0115 0.0115 179,999 -0.00(-12.88%)
Jun 05, 2020 0.0132 0.0132 0.0132 0.0132 2,500 +0.00(+30.69%)
Jun 03, 2020 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Jun 02, 2020 0.0101 0.0101 0.0101 0.0101 20,000 -0.00(-8.18%)
Jun 01, 2020 0.0110 0.0110 0.0110 0.0110 4,842 +0.00(+20.88%)
May 28, 2020 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
May 22, 2020 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
May 19, 2020 0.0091 0.0091 0.0091 0 -0.00(-30.00%)
May 15, 2020 0.0130 0.0130 0.0130 0 +0.01(+154.90%)
May 12, 2020 0.0051 0.0051 0.0051 0 -0.01(-57.14%)
May 11, 2020 0.0119 0.0119 0.0119 0.0119 236 +0.00(+9.17%)
May 05, 2020 0.0109 0.0109 0.0109 0 +0.01(+113.73%)
Apr 28, 2020 0.0051 0.0051 0.0051 0 -0.01(-61.07%)
Apr 22, 2020 0.0131 0.0131 0.0131 0 -0.00(-15.48%)
Apr 21, 2020 0.0155 0.0155 0.0155 0.0155 37,600 +0.00(+29.17%)
Apr 20, 2020 0.0100 0.0120 0.0100 0.0120 6,900 +0.00(+0.84%)
Apr 16, 2020 0.0119 0.0119 0.0119 0 +0.00(+46.91%)
Apr 14, 2020 0.0081 0.0081 0.0081 0 -0.00(-31.93%)
Apr 13, 2020 0.0052 0.0119 0.0052 0.0119 3,678 +0.01(+190.24%)
Apr 09, 2020 0.0042 0.0042 0.0041 0.0041 44,000 -0.00(-46.05%)
Apr 03, 2020 0.0076 0.0076 0.0076 0 +0.00(+85.37%)
Mar 31, 2020 0.0041 0.0041 0.0041 0 -0.01(-59.41%)
Mar 27, 2020 0.0101 0.0101 0.0101 0 +0.00(+29.49%)
Mar 24, 2020 0.0078 0.0078 0.0078 0 +0.00(+18.18%)
Mar 23, 2020 0.0066 0.0066 0.0066 0.0066 1,000 +0.00(+34.69%)
Mar 18, 2020 0.0049 0.0049 0.0049 0 -0.00(-19.67%)
Mar 16, 2020 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Mar 13, 2020 0.0061 0.0061 0.0061 0.0061 10,000 +0.00(+84.85%)
Mar 12, 2020 0.0033 0.0033 0.0033 0.0033 5,000 -0.01(-72.73%)
Mar 11, 2020 0.0118 0.0121 0.0118 0.0121 40,500 +0.00(+21.00%)
Mar 06, 2020 0.0100 0.0100 0.0100 0 +0.00(+63.93%)
Mar 04, 2020 0.0061 0.0061 0.0061 0 -0.00(-39.60%)
Feb 19, 2020 0.0101 0.0101 0.0101 0 -0.00(-13.68%)
Feb 12, 2020 0.0117 0.0117 0.0117 0 +0.00(+56.00%)
Feb 11, 2020 0.0075 0.0075 0.0075 0.0075 9,000 +0.00(+0.00%)
Feb 10, 2020 0.0075 0.0075 0.0075 1 +0.00(+0.00%)
Feb 06, 2020 0.0075 0.0075 0.0075 0 -0.00(-25.00%)
Feb 05, 2020 0.0100 0.0100 0.0100 0.0100 9,500 -0.00(-18.70%)
Feb 03, 2020 0.0123 0.0123 0.0123 0 +0.00(+39.77%)
Jan 30, 2020 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Jan 29, 2020 0.0088 0.0088 0.0088 0.0088 2,501 -0.00(-12.87%)
Jan 28, 2020 0.0061 0.0101 0.0061 0.0101 3,500 -0.00(-22.90%)
Jan 27, 2020 0.0131 0.0131 0.0131 0.0131 9,500 -0.00(-21.56%)
Jan 23, 2020 0.0167 0.0167 0.0167 0 +0.01(+63.73%)
Jan 22, 2020 0.0102 0.0102 0.0102 0.0102 499 +0.00(+0.00%)
Jan 21, 2020 0.0117 0.0117 0.0102 0.0102 1,500 +0.00(+0.00%)
Jan 17, 2020 0.0103 0.0103 0.0102 0.0102 1,200 -0.00(-25.00%)
Jan 14, 2020 0.0136 0.0136 0.0136 0 -0.00(-11.69%)
Jan 13, 2020 0.0116 0.0154 0.0110 0.0154 5,250 +0.00(+8.45%)
Jan 09, 2020 0.0142 0.0142 0.0142 0 +0.00(+22.41%)
Jan 08, 2020 0.0116 0.0116 0.0116 0.0116 59,000 +0.00(+12.62%)
Jan 07, 2020 0.0103 0.0103 0.0103 0.0103 1,000 -0.01(-33.12%)
Jan 03, 2020 0.0154 0.0154 0.0154 0 +0.00(+14.07%)
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.