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, 2014 0.5310 0.5310 0.5310 0 +0.06(+13.53%)
Dec 30, 2014 0.4790 0.4790 0.4677 0.4677 5,100 +0.02(+4.10%)
Dec 29, 2014 0.4753 0.4800 0.4493 0.4493 26,689 -0.02(-3.75%)
Dec 19, 2014 0.4668 0.4668 0.4668 0 +0.02(+5.14%)
Dec 16, 2014 0.4440 0.4440 0.4440 0 -0.04(-8.45%)
Dec 11, 2014 0.4850 0.4850 0.4850 0 +0.04(+9.98%)
Dec 10, 2014 0.4410 0.4410 0.4410 0.4410 12,200 +0.04(+9.98%)
Dec 05, 2014 0.4010 0.4010 0.4010 10,000 +0.08(+25.31%)
Dec 02, 2014 0.3200 0.3200 0.3200 0 -0.02(-4.76%)
Dec 01, 2014 0.3360 0.3360 0.3360 0.3360 2,000 +0.04(+15.35%)
Nov 26, 2014 0.2913 0.2913 0.2913 0 -0.05(-13.82%)
Nov 24, 2014 0.3380 0.3380 0.3380 0 +0.01(+2.42%)
Nov 21, 2014 0.3300 0.3300 0.3300 0.3300 1,000 -0.00(-1.43%)
Nov 14, 2014 0.3348 0.3348 0.3348 0 +0.00(+1.15%)
Nov 13, 2014 0.3320 0.3350 0.3300 0.3310 15,100 +0.05(+19.58%)
Nov 12, 2014 0.2768 0.2768 0.2768 0.2768 2,000 -0.02(-8.04%)
Nov 07, 2014 0.3010 0.3010 0.3010 0 -0.00(-1.15%)
Nov 06, 2014 0.3045 0.3045 0.3045 0.3045 300 -0.02(-4.72%)
Nov 03, 2014 0.3196 0.3196 0.3196 0 +0.01(+1.98%)
Oct 31, 2014 0.3133 0.3134 0.3133 0.3134 13,500 -0.01(-3.30%)
Oct 30, 2014 0.3241 0.3241 0.3241 0.3241 2,000 -0.01(-2.96%)
Oct 29, 2014 0.3340 0.3348 0.3303 0.3340 8,100 +0.01(+4.05%)
Oct 28, 2014 0.2725 0.3210 0.2725 0.3210 8,000 +0.07(+28.92%)
Oct 16, 2014 0.2490 0.2490 0.2490 0.2490 2,050 +0.01(+4.84%)
Oct 15, 2014 0.2375 2,800 -0.01(-4.62%)
Oct 14, 2014 0.2487 0.2490 0.2487 0.2490 10,500 -0.02(-6.04%)
Oct 09, 2014 0.2650 0.2650 0.2650 0 -0.01(-2.57%)
Oct 07, 2014 0.2720 0.2720 0.2720 0 -0.03(-9.33%)
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.