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

Snipp Interactive IN (TSV: SPN )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 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 0.0650 0.0750 0.0650 0.0650 275,180 +0.00(+0.00%)
Feb 27, 2019 0.0650 0.0650 0.0650 0.0650 105,500 +0.00(+0.00%)
Feb 26, 2019 0.0700 0.0700 0.0650 0.0650 206,772 -0.01(-7.14%)
Feb 25, 2019 0.0650 0.0750 0.0650 0.0700 246,596 +0.01(+7.69%)
Feb 22, 2019 0.0650 0.0650 0.0650 0.0650 23,225 +0.00(+0.00%)
Feb 21, 2019 0.0700 0.0700 0.0650 0.0650 24,500 -0.01(-7.14%)
Feb 20, 2019 0.0700 0.0750 0.0700 0.0700 41,800 -0.00(-6.67%)
Feb 19, 2019 0.0700 0.0750 0.0700 0.0750 17,000 +0.00(+7.14%)
Feb 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 14, 2019 0.0700 0.0750 0.0700 0.0700 236,021 +0.00(+0.00%)
Feb 13, 2019 0.0700 0.0700 0.0700 0.0700 287,000 -0.00(-6.67%)
Feb 12, 2019 0.0700 0.0750 0.0700 0.0750 326,500 +0.00(+0.00%)
Feb 11, 2019 0.0700 0.0750 0.0700 0.0750 76,900 +0.00(+7.14%)
Feb 08, 2019 0.0750 0.0750 0.0700 0.0700 14,500 +0.00(+0.00%)
Feb 07, 2019 0.0700 0.0750 0.0700 0.0700 210,600 -0.00(-6.67%)
Feb 06, 2019 0.0700 0.0750 0.0700 0.0750 25,000 +0.00(+0.00%)
Feb 05, 2019 0.0750 0.0800 0.0700 0.0750 243,913 -0.01(-6.25%)
Feb 04, 2019 0.0700 0.0800 0.0650 0.0800 463,910 +0.01(+14.29%)
Feb 01, 2019 0.0650 0.0700 0.0650 0.0700 9,575 +0.01(+7.69%)
Jan 31, 2019 0.0650 0.0700 0.0650 0.0650 186,500 +0.00(+0.00%)
Jan 29, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0600 0.0650 26,000 +0.00(+0.00%)
Jan 25, 2019 0.0700 0.0700 0.0650 0.0650 23,000 +0.00(+0.00%)
Jan 24, 2019 0.0650 0.0700 0.0600 0.0650 206,000 +0.00(+0.00%)
Jan 23, 2019 0.0650 0.0650 0.0600 0.0650 131,450 +0.01(+8.33%)
Jan 22, 2019 0.0600 0.0600 0.0600 0.0600 207,538 +0.00(+0.00%)
Jan 21, 2019 0.0600 0.0600 0.0600 0.0600 35,900 +0.00(+0.00%)
Jan 18, 2019 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.00%)
Jan 17, 2019 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
Jan 16, 2019 0.0550 0.0650 0.0550 0.0650 98,269 +0.01(+8.33%)
Jan 15, 2019 0.0650 0.0650 0.0600 0.0600 51,700 -0.01(-7.69%)
Jan 14, 2019 0.0650 0.0650 0.0600 0.0650 256,015 +0.01(+8.33%)
Jan 11, 2019 0.0650 0.0650 0.0600 0.0600 33,000 -0.01(-7.69%)
Jan 10, 2019 0.0650 0.0650 0.0600 0.0650 41,500 +0.00(+0.00%)
Jan 09, 2019 0.0700 0.0700 0.0650 0.0650 46,297 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0750 0.0600 0.0650 653,325 +0.01(+8.33%)
Jan 07, 2019 0.0550 0.0600 0.0550 0.0600 89,738 +0.00(+9.09%)
Jan 04, 2019 0.0600 0.0600 0.0550 0.0550 131,700 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0550 0.0500 0.0550 174,900 +0.00(+0.00%)
Jan 02, 2019 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+10.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 28, 2018 0.0550 0.0550 0.0500 0.0550 499,108 +0.00(+10.00%)
Dec 27, 2018 0.0500 0.0550 0.0500 0.0500 80,000 -0.00(-9.09%)
Dec 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 21, 2018 0.0550 0.0550 0.0500 0.0500 446,000 -0.00(-9.09%)
Dec 20, 2018 0.0550 0.0600 0.0500 0.0550 1,174,000 +0.00(+10.00%)
Dec 19, 2018 0.0500 0.0550 0.0500 0.0500 101,200 -0.00(-9.09%)
Dec 18, 2018 0.0500 0.0550 0.0500 0.0550 21,000 +0.00(+0.00%)
Dec 17, 2018 0.0550 0.0600 0.0500 0.0550 455,211 +0.00(+10.00%)
Dec 14, 2018 0.0550 0.0550 0.0500 0.0500 67,909 +0.00(+0.00%)
Dec 13, 2018 0.0550 0.0550 0.0500 0.0500 85,000 +0.00(+0.00%)
Dec 12, 2018 0.0550 0.0550 0.0500 0.0500 58,300 -0.00(-9.09%)
Dec 11, 2018 0.0550 0.0600 0.0550 0.0550 290,825 +0.00(+10.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Dec 07, 2018 0.0500 0.0550 0.0500 0.0500 52,801 -0.00(-9.09%)
Dec 06, 2018 0.0550 0.0600 0.0550 0.0550 915,293 +0.00(+0.00%)
Dec 05, 2018 0.0550 0.0550 0.0550 0.0550 15,500 -0.00(-8.33%)
Dec 04, 2018 0.0650 0.0750 0.0600 0.0600 1,133,500 +0.00(+0.00%)
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.