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 19, 2020 0.0101 0.0101 0.0101 0 -0.00(-13.68%)
Feb 12, 2020 0.0117 0.0117 0.0117 0 +0.00(+56.00%)
Feb 11, 2020 0.0075 0.0075 0.0075 0.0075 9,000 +0.00(+0.00%)
Feb 10, 2020 0.0075 0.0075 0.0075 1 +0.00(+0.00%)
Feb 06, 2020 0.0075 0.0075 0.0075 0 -0.00(-25.00%)
Feb 05, 2020 0.0100 0.0100 0.0100 0.0100 9,500 -0.00(-18.70%)
Feb 03, 2020 0.0123 0.0123 0.0123 0 +0.00(+39.77%)
Jan 30, 2020 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Jan 29, 2020 0.0088 0.0088 0.0088 0.0088 2,501 -0.00(-12.87%)
Jan 28, 2020 0.0061 0.0101 0.0061 0.0101 3,500 -0.00(-22.90%)
Jan 27, 2020 0.0131 0.0131 0.0131 0.0131 9,500 -0.00(-21.56%)
Jan 23, 2020 0.0167 0.0167 0.0167 0 +0.01(+63.73%)
Jan 22, 2020 0.0102 0.0102 0.0102 0.0102 499 +0.00(+0.00%)
Jan 21, 2020 0.0117 0.0117 0.0102 0.0102 1,500 +0.00(+0.00%)
Jan 17, 2020 0.0103 0.0103 0.0102 0.0102 1,200 -0.00(-25.00%)
Jan 14, 2020 0.0136 0.0136 0.0136 0 -0.00(-11.69%)
Jan 13, 2020 0.0116 0.0154 0.0110 0.0154 5,250 +0.00(+8.45%)
Jan 09, 2020 0.0142 0.0142 0.0142 0 +0.00(+22.41%)
Jan 08, 2020 0.0116 0.0116 0.0116 0.0116 59,000 +0.00(+12.62%)
Jan 07, 2020 0.0103 0.0103 0.0103 0.0103 1,000 -0.01(-33.12%)
Jan 03, 2020 0.0154 0.0154 0.0154 0 +0.00(+14.07%)
Jan 02, 2020 0.0135 0.0135 0.0135 0.0135 5,000 +0.00(+19.47%)
Dec 31, 2019 0.0152 0.0152 0.0113 0.0113 12,000 -0.00(-1.74%)
Dec 30, 2019 0.0101 0.0135 0.0101 0.0115 4,500 -0.01(-31.55%)
Dec 27, 2019 0.0168 0.0168 0.0168 0.0168 5,000 +0.00(+10.53%)
Dec 24, 2019 0.0152 0.0152 0.0152 0 -0.00(-9.52%)
Dec 19, 2019 0.0168 0.0168 0.0168 0 +0.01(+64.71%)
Dec 17, 2019 0.0102 0.0102 0.0102 0 -0.01(-38.92%)
Dec 13, 2019 0.0167 0.0167 0.0167 0 +0.01(+63.73%)
Dec 12, 2019 0.0170 0.0170 0.0102 0.0102 31,000 -0.01(-38.55%)
Dec 11, 2019 0.0163 0.0166 0.0163 0.0166 62,000 +0.01(+45.61%)
Dec 10, 2019 0.0105 0.0114 0.0105 0.0114 175,400 +0.00(+8.57%)
Dec 09, 2019 0.0151 0.0151 0.0105 0.0105 35,000 +0.00(+10.53%)
Dec 06, 2019 0.0095 0.0095 0.0095 0.0095 300 -0.00(-30.66%)
Dec 05, 2019 0.0137 0.0137 0.0137 0.0137 22,000 +0.00(+0.00%)
Dec 04, 2019 0.0137 0.0137 0.0137 0.0137 600 +0.00(+0.00%)
Dec 03, 2019 0.0137 0.0137 0.0137 0.0137 1,700 +0.00(+0.74%)
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.