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 (%)
Feb 29, 2016 0.2100 0.2100 0.2100 0.2100 4,500 +0.01(+7.69%)
Feb 25, 2016 0.1950 0.1950 0.1950 0 -0.01(-5.34%)
Feb 24, 2016 0.1970 0.2060 0.1970 0.2060 14,000 -0.00(-1.90%)
Feb 23, 2016 0.2100 0.2126 0.2100 0.2100 21,500 -0.01(-5.91%)
Feb 22, 2016 0.2232 0.2232 0.2232 0.2232 200 -0.02(-7.77%)
Feb 19, 2016 0.2420 0.2420 0.2420 0.2420 3,000 +0.01(+6.02%)
Feb 18, 2016 0.2283 0.2283 0.2283 0.2283 1,000 -0.03(-11.53%)
Feb 11, 2016 0.2580 0.2580 0.2580 0 -0.02(-5.84%)
Feb 08, 2016 0.2740 0.2740 0.2740 0 -0.02(-6.13%)
Feb 05, 2016 0.2939 0.2939 0.2919 0.2919 4,000 +0.03(+10.07%)
Feb 04, 2016 0.2652 0.2652 0.2652 0.2652 800 +0.00(+1.61%)
Feb 03, 2016 0.2496 0.2645 0.2496 0.2610 7,000 +0.00(+1.06%)
Feb 02, 2016 0.2582 0.2582 0.2582 0.2582 200 -0.02(-6.09%)
Feb 01, 2016 0.2750 0.2750 0.2750 0.2750 5,000 +0.02(+9.87%)
Jan 29, 2016 0.2566 0.2566 0.2471 0.2503 16,000 -0.01(-2.76%)
Jan 26, 2016 0.2574 0.2574 0.2574 0 +0.02(+9.07%)
Jan 20, 2016 0.2360 0.2360 0.2360 0 -0.01(-2.48%)
Jan 19, 2016 0.2670 0.2670 0.2420 0.2420 5,350 -0.01(-4.35%)
Jan 15, 2016 0.2530 0.2530 0.2530 0 -0.02(-8.53%)
Jan 14, 2016 0.2766 0.2766 0.2766 0.2766 1,400 -0.01(-3.96%)
Jan 11, 2016 0.2880 0.2880 0.2880 0 +0.02(+6.67%)
Jan 08, 2016 0.2810 0.2810 0.2700 0.2700 32,500 -0.02(-7.85%)
Jan 07, 2016 0.2930 0.2930 0.2930 0.2930 1,000 -0.01(-3.33%)
Jan 06, 2016 0.3031 0.3031 0.3031 0.3031 50,000 -0.01(-2.95%)
Jan 05, 2016 0.3189 0.3189 0.3123 0.3123 3,200 -0.01(-2.41%)
Jan 04, 2016 0.3187 0.3200 0.3110 0.3200 78,500 -0.01(-3.03%)
Dec 30, 2015 0.3300 0.3300 0.3300 0 -0.00(-1.37%)
Dec 24, 2015 0.3346 0.3346 0.3346 0 +0.02(+6.56%)
Dec 16, 2015 0.3140 0.3140 0.3140 0 -0.02(-5.65%)
Dec 14, 2015 0.3328 0.3328 0.3328 0 +0.02(+5.26%)
Dec 11, 2015 0.3180 0.3180 0.3144 0.3162 38,581 -0.02(-5.05%)
Dec 10, 2015 0.3334 0.3342 0.3284 0.3330 19,400 -0.04(-11.83%)
Dec 03, 2015 0.3777 0.3777 0.3777 0 -0.03(-6.25%)
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.