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, 2022 0.0928 0 +0.01(+6.06%)
Dec 28, 2022 0.0918 0.0934 0.0866 0.0875 253,721 -0.01(-7.41%)
Dec 27, 2022 0.0870 0.0945 0.0870 0.0945 7,200 +0.00(+1.61%)
Dec 23, 2022 0.0939 0.0939 0.0930 0.0930 10,000 -0.00(-1.06%)
Dec 22, 2022 0.0917 0.0940 0.0900 0.0940 60,400 -0.00(-2.08%)
Dec 21, 2022 0.0842 0.0965 0.0842 0.0960 45,500 +0.00(+1.05%)
Dec 19, 2022 0.0950 0 +0.00(+3.26%)
Dec 16, 2022 0.0915 0.0920 0.0915 0.0920 61,000 +0.00(+2.22%)
Dec 15, 2022 0.0910 0.0955 0.0900 0.0900 14,800 -0.01(-5.26%)
Dec 14, 2022 0.0950 0.0950 0.0950 0.0950 8,510 +0.00(+1.06%)
Dec 13, 2022 0.0957 0.0970 0.0910 0.0940 52,200 -0.00(-1.47%)
Dec 12, 2022 0.0958 0.1100 0.0954 0.0954 20,950 -0.01(-7.11%)
Dec 09, 2022 0.1107 0.1107 0.1000 0.1027 84,530 -0.00(-0.29%)
Dec 08, 2022 0.0970 0.1033 0.0941 0.1030 62,300 +0.00(+2.59%)
Dec 07, 2022 0.1020 0.1020 0.0992 0.1004 20,500 +0.00(+0.20%)
Dec 06, 2022 0.1002 0.1002 0.1002 0.1002 100 +0.00(+1.31%)
Dec 05, 2022 0.1032 0.1100 0.0970 0.0989 20,450 -0.00(-1.00%)
Dec 02, 2022 0.0968 0.0999 0.0968 0.0999 6,893 -0.00(-3.01%)
Dec 01, 2022 0.0912 0.1030 0.0912 0.1030 79,600 +0.00(+3.00%)
Nov 30, 2022 0.1040 0.1082 0.1000 0.1000 36,420 -0.01(-8.51%)
Nov 29, 2022 0.1100 0.1100 0.1000 0.1093 44,150 -0.00(-0.27%)
Nov 28, 2022 0.1050 0.1100 0.0928 0.1096 189,475 +0.00(+3.69%)
Nov 25, 2022 0.1057 0.1057 0.1057 0.1057 1,734 +0.00(+3.53%)
Nov 23, 2022 0.1062 0.1062 0.0973 0.1021 49,770 +0.00(+2.10%)
Nov 22, 2022 0.0977 0.1040 0.0977 0.1000 244,290 -0.00(-3.75%)
Nov 21, 2022 0.0900 0.1039 0.0900 0.1039 200,100 -0.00(-0.10%)
Nov 18, 2022 0.1039 0.1084 0.1000 0.1040 51,025 +0.00(+2.97%)
Nov 17, 2022 0.1040 0.1040 0.1010 0.1010 31,000 -0.01(-10.78%)
Nov 16, 2022 0.1074 0.1132 0.1040 0.1132 86,400 +0.00(+2.17%)
Nov 15, 2022 0.1090 0.1108 0.1075 0.1108 72,500 +0.00(+1.56%)
Nov 14, 2022 0.1136 0.1136 0.1030 0.1091 41,900 -0.00(-3.54%)
Nov 11, 2022 0.1109 0.1131 0.1100 0.1131 34,700 +0.00(+4.43%)
Nov 10, 2022 0.1134 0.1134 0.1082 0.1083 63,268 -0.00(-1.55%)
Nov 09, 2022 0.1102 0.1126 0.1100 0.1100 41,800 -0.01(-8.33%)
Nov 08, 2022 0.1119 0.1200 0.1081 0.1200 122,401 +0.00(+3.72%)
Nov 07, 2022 0.1075 0.1186 0.1057 0.1157 222,558 -0.00(-3.02%)
Nov 04, 2022 0.1190 0.1193 0.1072 0.1193 77,751 -0.00(-0.50%)
Nov 03, 2022 0.1195 0.1199 0.1092 0.1199 59,967 +0.00(+0.50%)
Nov 02, 2022 0.1200 0.1215 0.1193 0.1193 35,041 -0.00(-0.58%)
Nov 01, 2022 0.1200 0.1220 0.1200 0.1200 21,000 -0.00(-2.44%)
Oct 31, 2022 0.1244 0.1250 0.1230 0.1230 79,435 -0.01(-4.87%)
Oct 28, 2022 0.1230 0.1293 0.1230 0.1293 21,925 +0.00(+3.03%)
Oct 27, 2022 0.1255 0.1270 0.1255 0.1255 32,100 -0.00(-1.18%)
Oct 26, 2022 0.1325 0.1325 0.1270 0.1270 39,570 -0.01(-4.51%)
Oct 25, 2022 0.1250 0.1330 0.1250 0.1330 84,000 +0.01(+6.40%)
Oct 24, 2022 0.1363 0.1363 0.1250 0.1250 80,000 +0.00(+0.00%)
Oct 21, 2022 0.1239 0.1335 0.1239 0.1250 125,018 -0.00(-2.57%)
Oct 20, 2022 0.1250 0.1291 0.1250 0.1283 23,000 -0.00(-1.23%)
Oct 19, 2022 0.1272 0.1299 0.1271 0.1299 74,200 +0.00(+1.41%)
Oct 18, 2022 0.1281 0.1281 0.1281 0.1281 19,000 +0.00(+0.47%)
Oct 17, 2022 0.1244 0.1275 0.1239 0.1275 78,700 -0.00(-0.08%)
Oct 14, 2022 0.1300 0.1300 0.1225 0.1276 37,300 +0.00(+0.87%)
Oct 13, 2022 0.1270 0.1294 0.1240 0.1265 92,100 -0.00(-2.84%)
Oct 12, 2022 0.1275 0.1305 0.1214 0.1302 234,669 -0.00(-1.36%)
Oct 11, 2022 0.1385 0.1390 0.1310 0.1320 129,400 -0.01(-4.35%)
Oct 10, 2022 0.1355 0.1433 0.1350 0.1380 71,900 +0.00(+2.22%)
Oct 07, 2022 0.1283 0.1350 0.1277 0.1350 115,831 +0.01(+5.22%)
Oct 06, 2022 0.1250 0.1283 0.1237 0.1283 109,812 +0.00(+1.99%)
Oct 05, 2022 0.1243 0.1282 0.1200 0.1258 57,400 -0.01(-3.97%)
Oct 04, 2022 0.1368 0.1400 0.1220 0.1310 150,240 -0.00(-0.23%)
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.