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 28, 2018 0.0813 0.0813 0.0770 0.0770 10,000 +0.01(+10.00%)
Feb 27, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Feb 23, 2018 0.0700 0.0700 0.0700 0 -0.01(-16.51%)
Feb 14, 2018 0.0838 0.0838 0.0838 0 +0.00(+4.80%)
Feb 13, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Feb 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.63%)
Jan 30, 2018 0.0795 0.0795 0.0795 0 -0.01(-9.56%)
Jan 29, 2018 0.0879 0.0879 0.0879 0.0879 1,000 +0.00(+4.64%)
Jan 25, 2018 0.0840 0.0840 0.0840 0 -0.01(-6.67%)
Jan 24, 2018 0.0930 0.0930 0.0900 0.0900 11,500 +0.00(+3.45%)
Jan 23, 2018 0.0965 0.0965 0.0870 0.0870 12,600 -0.01(-9.56%)
Jan 22, 2018 0.0962 0.0962 0.0962 0.0962 500 -0.00(-3.80%)
Jan 19, 2018 0.0915 0.1000 0.0912 0.1000 7,500 +0.01(+12.84%)
Jan 17, 2018 0.0886 0.0886 0.0886 0 -0.00(-1.53%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+1.93%)
Jan 09, 2018 0.0883 0.0883 0.0883 0 -0.01(-11.70%)
Jan 08, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Jan 05, 2018 0.0950 0.0950 0.0900 0.0900 15,500 +0.00(+3.81%)
Jan 02, 2018 0.0867 0.0867 0.0867 0 +0.01(+10.17%)
Dec 29, 2017 0.0787 0.0787 0.0787 0 +0.01(+12.43%)
Dec 27, 2017 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Dec 26, 2017 0.0620 0.0900 0.0620 0.0900 12,650 +0.02(+29.31%)
Dec 22, 2017 0.0877 0.0877 0.0696 0.0696 37,010 -0.02(-26.04%)
Dec 21, 2017 0.0900 0.0941 0.0750 0.0941 90,850 +0.00(+4.91%)
Dec 20, 2017 0.1015 0.1110 0.0869 0.0897 165,048 -0.02(-17.33%)
Dec 19, 2017 0.0800 0.1175 0.0790 0.1085 449,763 +0.04(+55.00%)
Dec 18, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-7.53%)
Dec 14, 2017 0.0757 0.0757 0.0757 0 +0.01(+20.16%)
Dec 12, 2017 0.0630 0.0630 0.0630 0 -0.00(-5.97%)
Dec 08, 2017 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
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.