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

Snipp Interactive IN (OP: SNIPF )

0.0650 -0.0030 (-4.41%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 6, 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, 2023 0.0925 0.0959 0.0890 0.0901 69,967 -0.00(-2.91%)
Feb 27, 2023 0.0906 0.0928 0.0906 0.0928 32,050 +0.00(+0.65%)
Feb 24, 2023 0.0922 0.0960 0.0922 0.0922 82,200 +0.00(+0.00%)
Feb 23, 2023 0.0950 0.0950 0.0881 0.0922 412,700 -0.01(-10.83%)
Feb 21, 2023 0.1034 0 -0.00(-0.29%)
Feb 17, 2023 0.1045 0.1045 0.1037 0.1037 12,000 -0.00(-1.24%)
Feb 16, 2023 0.1000 0.1050 0.1000 0.1050 29,750 +0.01(+6.06%)
Feb 15, 2023 0.1000 0.1015 0.0990 0.0990 34,000 -0.01(-6.43%)
Feb 14, 2023 0.1011 0.1058 0.1011 0.1058 78,700 +0.00(+4.55%)
Feb 13, 2023 0.0973 0.1062 0.0973 0.1012 65,750 -0.00(-3.53%)
Feb 10, 2023 0.1049 0.1049 0.1049 0.1049 30,000 +0.00(+2.64%)
Feb 09, 2023 0.0976 0.1072 0.0976 0.1022 194,019 +0.01(+6.79%)
Feb 08, 2023 0.0950 0.1006 0.0929 0.0957 90,550 -0.00(-4.78%)
Feb 07, 2023 0.1003 0.1049 0.0951 0.1005 73,080 -0.00(-0.50%)
Feb 06, 2023 0.1022 0.1022 0.1004 0.1010 82,193 -0.00(-1.75%)
Feb 03, 2023 0.1050 0.1089 0.1027 0.1028 73,320 -0.01(-4.64%)
Feb 02, 2023 0.1077 0.1107 0.1011 0.1078 38,500 +0.00(+2.67%)
Feb 01, 2023 0.1061 0.1112 0.1050 0.1050 13,610 -0.00(-0.94%)
Jan 31, 2023 0.1108 0.1108 0.1060 0.1060 25,500 -0.00(-3.64%)
Jan 30, 2023 0.1025 0.1100 0.1025 0.1100 63,100 +0.00(+4.46%)
Jan 27, 2023 0.1136 0.1136 0.1053 0.1053 117,300 -0.00(-4.27%)
Jan 26, 2023 0.1000 0.1100 0.1000 0.1100 44,000 +0.00(+4.46%)
Jan 25, 2023 0.1026 0.1053 0.1026 0.1053 90,225 +0.01(+5.30%)
Jan 24, 2023 0.1035 0.1035 0.0965 0.1000 26,000 +0.00(+0.00%)
Jan 23, 2023 0.0982 0.1000 0.0957 0.1000 172,500 +0.01(+11.11%)
Jan 20, 2023 0.0950 0.0998 0.0900 0.0900 21,000 -0.00(-4.96%)
Jan 19, 2023 0.0925 0.0947 0.0925 0.0947 18,000 +0.00(+2.38%)
Jan 18, 2023 0.0890 0.0954 0.0890 0.0925 98,465 -0.01(-5.52%)
Jan 17, 2023 0.0933 0.0979 0.0933 0.0979 40,655 +0.01(+5.84%)
Jan 13, 2023 0.0910 0.0925 0.0850 0.0925 21,100 -0.00(-1.60%)
Jan 12, 2023 0.0931 0.0976 0.0900 0.0940 41,580 -0.00(-1.05%)
Jan 11, 2023 0.0858 0.0950 0.0858 0.0950 13,300 +0.00(+4.86%)
Jan 10, 2023 0.0907 0.0938 0.0870 0.0906 70,140 -0.00(-4.63%)
Jan 09, 2023 0.0949 0.0950 0.0949 0.0950 70,612 +0.00(+4.74%)
Jan 06, 2023 0.0923 0.0961 0.0907 0.0907 52,907 -0.01(-5.52%)
Jan 05, 2023 0.0930 0.0960 0.0930 0.0960 9,000 -0.00(-1.03%)
Jan 04, 2023 0.0922 0.0970 0.0922 0.0970 97,500 +0.00(+1.57%)
Jan 03, 2023 0.0890 0.0969 0.0890 0.0955 74,000 +0.00(+2.91%)
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%)
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.