Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (OP: SNIPF )

0.0630 -0.0020 (-3.08%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 7, 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, 2019 0.0564 0.0564 0.0564 0 +0.00(+6.42%)
Feb 27, 2019 0.0530 0.0530 0.0530 0.0530 10,000 -0.00(-0.38%)
Feb 26, 2019 0.0530 0.0532 0.0530 0.0532 2,500 +0.00(+2.31%)
Feb 25, 2019 0.0592 0.0592 0.0520 0.0520 10,200 -0.01(-15.45%)
Feb 21, 2019 0.0615 0.0615 0.0615 0 +0.01(+15.82%)
Feb 20, 2019 0.0530 0.0531 0.0530 0.0531 5,750 +0.00(+0.19%)
Feb 19, 2019 0.0530 0.0543 0.0530 0.0530 9,397 -0.00(-7.99%)
Feb 15, 2019 0.0530 0.0576 0.0530 0.0576 5,000 +0.01(+12.06%)
Feb 14, 2019 0.0514 0.0514 0.0514 0.0514 3,504 +0.00(+1.98%)
Feb 12, 2019 0.0504 0.0504 0.0504 0 +0.00(+0.00%)
Feb 06, 2019 0.0504 0.0504 0.0504 0 -0.01(-13.40%)
Feb 05, 2019 0.0639 0.0639 0.0521 0.0582 91,100 +0.01(+15.25%)
Feb 04, 2019 0.0505 0.0505 0.0505 0.0505 300 +0.00(+0.00%)
Feb 01, 2019 0.0505 0.0505 0.0505 0.0505 2,000 +0.01(+15.56%)
Jan 29, 2019 0.0437 0.0437 0.0437 0 -0.00(-0.91%)
Jan 28, 2019 0.0566 0.0566 0.0441 0.0441 3,425 -0.01(-20.40%)
Jan 25, 2019 0.0458 0.0554 0.0458 0.0554 62,300 +0.01(+16.63%)
Jan 24, 2019 0.0476 0.0476 0.0448 0.0475 13,599 -0.00(-5.00%)
Jan 23, 2019 0.0475 0.0501 0.0475 0.0500 152,000 +0.01(+11.11%)
Jan 22, 2019 0.0427 0.0450 0.0411 0.0450 73,000 +0.00(+5.39%)
Jan 18, 2019 0.0427 0.0427 0.0427 10 +0.00(+0.00%)
Jan 17, 2019 0.0427 0.0427 0.0427 0.0427 100 -0.00(-1.84%)
Jan 16, 2019 0.0404 0.0450 0.0402 0.0435 30,330 -0.00(-3.33%)
Jan 15, 2019 0.0530 0.0530 0.0450 0.0450 56,100 -0.01(-10.00%)
Jan 14, 2019 0.0415 0.0500 0.0415 0.0500 320,500 +0.01(+13.12%)
Jan 10, 2019 0.0442 0.0442 0.0442 0 -0.01(-11.60%)
Jan 09, 2019 0.0443 0.0500 0.0443 0.0500 4,138 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0.0500 100,010 +0.00(+2.46%)
Jan 07, 2019 0.0374 0.0488 0.0374 0.0488 4,500 +0.01(+29.79%)
Jan 04, 2019 0.0485 0.0485 0.0376 0.0376 30,900 -0.00(-9.40%)
Jan 03, 2019 0.0369 0.0415 0.0369 0.0415 9,000 -0.00(-0.24%)
Jan 02, 2019 0.0439 0.0439 0.0355 0.0416 53,206 -0.00(-4.15%)
Dec 31, 2018 0.0355 0.0434 0.0355 0.0434 30,000 +0.00(+4.08%)
Dec 28, 2018 0.0356 0.0417 0.0356 0.0417 10,300 +0.01(+17.80%)
Dec 24, 2018 0.0354 0.0354 0.0354 0 -0.00(-5.09%)
Dec 21, 2018 0.0373 0.0373 0.0373 0.0373 10,000 +0.00(+0.00%)
Dec 20, 2018 0.0381 0.0381 0.0373 0.0373 7,500 -0.00(-11.19%)
Dec 19, 2018 0.0421 0.0421 0.0420 0.0420 7,500 -0.00(-0.47%)
Dec 17, 2018 0.0422 0.0422 0.0422 0 -0.00(-0.24%)
Dec 14, 2018 0.0423 0.0423 0.0423 0.0423 1,500 -0.00(-3.20%)
Dec 13, 2018 0.0423 0.0437 0.0423 0.0437 6,399 +0.01(+19.73%)
Dec 12, 2018 0.0365 0.0365 0.0365 0.0365 100,000 +0.00(+1.39%)
Dec 11, 2018 0.0400 0.0400 0.0360 0.0360 45,000 -0.01(-14.49%)
Dec 10, 2018 0.0421 0.0421 0.0421 0.0421 5,000 +0.00(+5.25%)
Dec 07, 2018 0.0365 0.0426 0.0365 0.0400 19,000 -0.00(-0.50%)
Dec 06, 2018 0.0460 0.0460 0.0402 0.0402 33,000 -0.01(-13.55%)
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.