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, 2021 0.2408 0.2408 0.2284 0.2302 23,150 -0.00(-0.22%)
Dec 30, 2021 0.2344 0.2359 0.2219 0.2307 160,800 +0.00(+1.99%)
Dec 29, 2021 0.2200 0.2280 0.2162 0.2262 164,745 -0.02(-8.61%)
Dec 28, 2021 0.2473 0.2600 0.2400 0.2475 15,265 -0.01(-2.94%)
Dec 27, 2021 0.2466 0.2574 0.2375 0.2550 271,355 +0.04(+18.11%)
Dec 23, 2021 0.2162 0.2162 0.2060 0.2159 206,458 +0.01(+4.60%)
Dec 22, 2021 0.1950 0.2126 0.1950 0.2064 49,200 +0.02(+10.37%)
Dec 21, 2021 0.1870 0.1870 0.1870 0.1870 6,000 +0.00(+1.08%)
Dec 20, 2021 0.1905 0.1936 0.1850 0.1850 47,888 -0.01(-3.39%)
Dec 17, 2021 0.1831 0.1931 0.1831 0.1915 248,970 +0.00(+2.57%)
Dec 16, 2021 0.1740 0.1867 0.1740 0.1867 23,750 +0.01(+4.59%)
Dec 15, 2021 0.1800 0.1806 0.1781 0.1785 76,894 -0.00(-0.89%)
Dec 14, 2021 0.1988 0.1988 0.1800 0.1801 69,450 -0.00(-1.04%)
Dec 13, 2021 0.1990 0.1990 0.1820 0.1820 100,882 -0.01(-5.45%)
Dec 10, 2021 0.1950 0.1978 0.1841 0.1925 207,118 -0.00(-0.67%)
Dec 09, 2021 0.1938 0.1938 0.1938 0.1938 26,193 +0.01(+8.33%)
Dec 08, 2021 0.1790 0.1790 0.1789 0.1789 6,200 +0.01(+5.24%)
Dec 07, 2021 0.1712 0.1760 0.1700 0.1700 2,768 +0.00(+0.00%)
Dec 06, 2021 0.1700 0.1710 0.1700 0.1700 8,205 -0.01(-4.49%)
Dec 03, 2021 0.1836 0.1875 0.1715 0.1780 41,038 +0.01(+4.09%)
Dec 02, 2021 0.1730 0.1730 0.1703 0.1710 88,900 -0.01(-3.93%)
Dec 01, 2021 0.1800 0.1896 0.1739 0.1780 7,391 +0.01(+8.34%)
Nov 30, 2021 0.1893 0.1922 0.1591 0.1643 185,686 +0.00(+0.12%)
Nov 29, 2021 0.1641 0.1641 0.1641 0.1641 1,510 -0.01(-3.47%)
Nov 26, 2021 0.1790 0.1800 0.1600 0.1700 52,461 -0.01(-5.56%)
Nov 24, 2021 0.1807 0.1807 0.1800 0.1800 30,000 -0.00(-0.72%)
Nov 23, 2021 0.1751 0.1813 0.1722 0.1813 70,680 +0.00(+0.72%)
Nov 22, 2021 0.1856 0.1900 0.1800 0.1800 29,000 -0.00(-1.10%)
Nov 19, 2021 0.1800 0.1820 0.1800 0.1820 36,000 +0.00(+0.66%)
Nov 18, 2021 0.1811 0.1899 0.1808 0.1808 31,997 -0.01(-6.18%)
Nov 17, 2021 0.1931 0.1931 0.1900 0.1927 6,550 -0.01(-3.75%)
Nov 16, 2021 0.1965 0.2002 0.1926 0.2002 65,098 -0.00(-0.40%)
Nov 15, 2021 0.2000 0.2100 0.1878 0.2010 134,469 +0.00(+2.29%)
Nov 12, 2021 0.1796 0.2000 0.1796 0.1965 144,775 +0.00(+0.31%)
Nov 11, 2021 0.1900 0.1959 0.1891 0.1959 32,950 +0.00(+2.57%)
Nov 09, 2021 0.1967 0.2066 0.1878 0.1910 74,125 -0.01(-2.95%)
Nov 08, 2021 0.2084 0.2100 0.1921 0.1968 58,975 -0.01(-4.37%)
Nov 05, 2021 0.1938 0.2058 0.1895 0.2058 183,775 +0.01(+4.41%)
Nov 04, 2021 0.2073 0.2099 0.1874 0.1971 125,895 -0.01(-4.92%)
Nov 03, 2021 0.1840 0.2100 0.1814 0.2073 1,005,000 +0.03(+17.92%)
Nov 02, 2021 0.1855 0.1855 0.1750 0.1758 24,200 -0.01(-3.62%)
Nov 01, 2021 0.1862 0.1904 0.1771 0.1824 16,472 +0.01(+5.74%)
Oct 29, 2021 0.1694 0.1759 0.1688 0.1725 31,034 -0.01(-3.47%)
Oct 28, 2021 0.1828 0.1880 0.1755 0.1787 59,984 -0.00(-0.72%)
Oct 27, 2021 0.1850 0.1850 0.1800 0.1800 103,934 -0.00(-2.17%)
Oct 26, 2021 0.1862 0.1840 105,435 +0.01(+7.29%)
Oct 25, 2021 0.1743 0.1745 0.1651 0.1715 206,950 -0.00(-1.21%)
Oct 22, 2021 0.1700 0.1830 0.1670 0.1736 9,470 +0.01(+5.66%)
Oct 21, 2021 0.1622 0.1667 0.1571 0.1643 55,627 +0.01(+6.00%)
Oct 20, 2021 0.1546 0.1592 0.1536 0.1550 27,502 +0.00(+2.65%)
Oct 19, 2021 0.1500 0.1515 0.1500 0.1510 1,200 +0.01(+4.21%)
Oct 18, 2021 0.1479 0.1500 0.1449 0.1449 14,074 -0.00(-3.27%)
Oct 15, 2021 0.1450 0.1500 0.1409 0.1498 26,700 +0.00(+0.00%)
Oct 14, 2021 0.1570 0.1600 0.1451 0.1498 38,455 -0.01(-6.96%)
Oct 13, 2021 0.1500 0.1640 0.1500 0.1610 79,190 +0.01(+8.93%)
Oct 12, 2021 0.1372 0.1497 0.1372 0.1478 9,201 +0.02(+14.04%)
Oct 11, 2021 0.1296 0.1296 0.1296 0.1296 525 -0.01(-5.54%)
Oct 08, 2021 0.1344 0.1372 0.1344 0.1372 2,397 +0.00(+0.73%)
Oct 07, 2021 0.1382 0.1382 0.1362 0.1362 13,650 +0.01(+5.75%)
Oct 06, 2021 0.1347 0.1351 0.1288 0.1288 34,000 +0.00(+1.50%)
Oct 05, 2021 0.1326 0.1326 0.1269 0.1269 5,500 -0.00(-2.98%)
Oct 04, 2021 0.1390 0.1390 0.1308 0.1308 92,500 +0.00(+3.56%)
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.