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 (%)
Mar 30, 2015 0.5559 0.5559 0.5559 0 -0.00(-0.38%)
Mar 27, 2015 0.5300 0.5580 0.5220 0.5580 12,500 +0.03(+5.88%)
Mar 26, 2015 0.5394 0.5394 0.5257 0.5270 6,360 -0.03(-5.05%)
Mar 25, 2015 0.5570 0.5570 0.5550 0.5550 14,700 +0.00(+0.18%)
Mar 23, 2015 0.5540 0.5540 0.5540 0 +0.02(+4.53%)
Mar 20, 2015 0.5209 0.5300 0.5130 0.5300 47,000 +0.01(+1.92%)
Mar 19, 2015 0.5076 0.5200 0.5076 0.5200 5,315 +0.02(+4.42%)
Mar 18, 2015 0.5060 0.5060 0.4980 0.4980 29,000 -0.04(-8.20%)
Mar 17, 2015 0.5380 0.5425 0.5229 0.5425 64,500 -0.02(-3.11%)
Mar 13, 2015 0.5599 0.5599 0.5599 0 +0.02(+3.69%)
Mar 12, 2015 0.5186 0.5400 0.5186 0.5400 21,500 -0.01(-1.82%)
Mar 11, 2015 0.5400 0.5700 0.5400 0.5500 21,475 +0.02(+3.21%)
Mar 10, 2015 0.5450 0.5600 0.5329 0.5329 93,700 -0.01(-1.68%)
Mar 09, 2015 0.5610 0.5742 0.5340 0.5420 98,550 -0.02(-3.27%)
Mar 06, 2015 0.5973 0.5973 0.5523 0.5603 111,820 -0.05(-8.19%)
Mar 05, 2015 0.6230 0.6230 0.6103 0.6103 30,666 -0.03(-4.94%)
Mar 04, 2015 0.6689 0.6689 0.6420 0 -0.03(-4.02%)
Mar 03, 2015 0.6689 0.6689 0.6689 0 -0.00(-0.64%)
Mar 02, 2015 0.6732 0.6732 0.6732 0 +0.01(+2.00%)
Feb 27, 2015 0.6600 0.6600 0.6600 0.6600 2,620 -0.01(-1.20%)
Feb 26, 2015 0.6600 0.6780 0.6600 0.6680 13,900 +0.01(+2.14%)
Feb 25, 2015 0.6733 0.6733 0.6580 0.6540 25,802 -0.03(-4.94%)
Feb 24, 2015 0.6840 0.6840 0.6837 0.6880 13,100 -0.01(-1.56%)
Feb 23, 2015 0.7346 0.7346 0.6987 0.6989 13,775 -0.04(-5.13%)
Feb 20, 2015 0.7240 0.7371 0.6890 0.7367 15,152 +0.01(+1.59%)
Feb 19, 2015 0.7443 0.7550 0.7252 0.7252 120,300 -0.04(-5.82%)
Feb 18, 2015 0.7248 0.7780 0.7248 0.7700 19,525 -0.00(-0.39%)
Feb 17, 2015 0.6480 0.7730 0.6464 0.7730 117,559 +0.12(+18.02%)
Feb 13, 2015 0.6550 0.6550 0.6550 0 +0.03(+4.97%)
Feb 12, 2015 0.6036 0.6500 0.6036 0.6240 18,058 +0.04(+6.67%)
Feb 11, 2015 0.5900 0.5980 0.5750 0.5850 44,400 +0.02(+3.61%)
Feb 09, 2015 0.5646 0.5646 0.5646 0 -0.04(-6.04%)
Feb 06, 2015 0.6000 0.6107 0.6000 0.6009 18,030 -0.01(-2.09%)
Feb 05, 2015 0.6350 0.6350 0.6137 0.6137 10,865 -0.00(-0.28%)
Feb 04, 2015 0.6220 0.6323 0.6100 0.6154 10,450 -0.01(-2.32%)
Feb 03, 2015 0.6245 0.6300 0.6245 0.6300 11,500 -0.03(-3.83%)
Feb 02, 2015 0.5820 0.6551 0.5820 0.6551 47,385 +0.07(+12.16%)
Jan 30, 2015 0.5748 0.5841 0.5743 0.5841 17,500 +0.00(+0.79%)
Jan 29, 2015 0.5831 0.5850 0.5770 0.5795 21,200 -0.01(-0.94%)
Jan 28, 2015 0.5510 0.6090 0.5500 0.5850 33,500 +0.06(+11.64%)
Jan 26, 2015 0.5240 0.5240 0.5240 0 -0.02(-3.34%)
Jan 23, 2015 0.5500 0.5500 0.5421 0.5421 30,000 +0.01(+1.35%)
Jan 22, 2015 0.5349 0.5349 0.5349 0.5349 10,000 -0.01(-1.85%)
Jan 21, 2015 0.5450 0.5450 0.5450 0.5450 5,000 +0.07(+14.26%)
Jan 20, 2015 0.4680 0.4780 0.4680 0.4770 13,500 +0.03(+7.43%)
Jan 16, 2015 0.4440 0.4440 0.4440 0 -0.00(-0.22%)
Jan 15, 2015 0.4800 0.4800 0.4450 0.4450 16,025 -0.02(-4.09%)
Jan 14, 2015 0.4653 0.4700 0.4640 0.4640 9,000 -0.02(-3.21%)
Jan 13, 2015 0.4794 11,700 -0.02(-3.72%)
Jan 12, 2015 0.4920 0.4979 0.4920 0.4979 18,460 +0.01(+2.66%)
Jan 09, 2015 0.4850 0.4850 0.4850 0.4850 36,532 +0.00(+0.00%)
Jan 08, 2015 0.5230 0.5230 0.4788 0.4850 61,781 -0.06(-10.19%)
Jan 07, 2015 0.5671 0.5671 0.5300 0.5400 15,700 +0.03(+5.70%)
Jan 06, 2015 0.5480 0.5480 0.4870 0.5109 22,220 -0.06(-9.89%)
Jan 05, 2015 0.5800 0.6000 0.5670 0.5670 107,811 +0.02(+3.09%)
Jan 02, 2015 0.5353 0.5900 0.5152 0.5500 117,675 +0.02(+3.58%)
Dec 31, 2014 0.5310 0.5310 0.5310 0 +0.06(+13.53%)
Dec 30, 2014 0.4790 0.4790 0.4677 0.4677 5,100 +0.02(+4.10%)
Dec 29, 2014 0.4753 0.4800 0.4493 0.4493 26,689 -0.02(-3.75%)
Dec 19, 2014 0.4668 0.4668 0.4668 0 +0.02(+5.14%)
Dec 16, 2014 0.4440 0.4440 0.4440 0 -0.04(-8.45%)
Dec 11, 2014 0.4850 0.4850 0.4850 0 +0.04(+9.98%)
Dec 10, 2014 0.4410 0.4410 0.4410 0.4410 12,200 +0.04(+9.98%)
Dec 05, 2014 0.4010 0.4010 0.4010 10,000 +0.08(+25.31%)
Dec 02, 2014 0.3200 0.3200 0.3200 0 -0.02(-4.76%)
Dec 01, 2014 0.3360 0.3360 0.3360 0.3360 2,000 +0.04(+15.35%)
Nov 26, 2014 0.2913 0.2913 0.2913 0 -0.05(-13.82%)
Nov 24, 2014 0.3380 0.3380 0.3380 0 +0.01(+2.42%)
Nov 21, 2014 0.3300 0.3300 0.3300 0.3300 1,000 -0.00(-1.43%)
Nov 14, 2014 0.3348 0.3348 0.3348 0 +0.00(+1.15%)
Nov 13, 2014 0.3320 0.3350 0.3300 0.3310 15,100 +0.05(+19.58%)
Nov 12, 2014 0.2768 0.2768 0.2768 0.2768 2,000 -0.02(-8.04%)
Nov 07, 2014 0.3010 0.3010 0.3010 0 -0.00(-1.15%)
Nov 06, 2014 0.3045 0.3045 0.3045 0.3045 300 -0.02(-4.72%)
Nov 03, 2014 0.3196 0.3196 0.3196 0 +0.01(+1.98%)
Oct 31, 2014 0.3133 0.3134 0.3133 0.3134 13,500 -0.01(-3.30%)
Oct 30, 2014 0.3241 0.3241 0.3241 0.3241 2,000 -0.01(-2.96%)
Oct 29, 2014 0.3340 0.3348 0.3303 0.3340 8,100 +0.01(+4.05%)
Oct 28, 2014 0.2725 0.3210 0.2725 0.3210 8,000 +0.07(+28.92%)
Oct 16, 2014 0.2490 0.2490 0.2490 0.2490 2,050 +0.01(+4.84%)
Oct 15, 2014 0.2375 2,800 -0.01(-4.62%)
Oct 14, 2014 0.2487 0.2490 0.2487 0.2490 10,500 -0.02(-6.04%)
Oct 09, 2014 0.2650 0.2650 0.2650 0 -0.01(-2.57%)
Oct 07, 2014 0.2720 0.2720 0.2720 0 -0.03(-9.33%)
Oct 01, 2014 0.3000 0.3000 0.3000 0 +0.02(+5.49%)
Sep 29, 2014 0.2844 0.2844 0.2844 0 -0.01(-1.93%)
Sep 26, 2014 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+1.26%)
Sep 25, 2014 0.3030 0.3100 0.2864 0.2864 50,000 -0.02(-5.48%)
Sep 24, 2014 0.2920 0.3400 0.2920 0.3030 197,200 +0.03(+10.10%)
Sep 22, 2014 0.2752 0.2752 0.2752 9,000 +0.00(+1.03%)
Sep 19, 2014 0.2724 0.2724 0.2724 0.2724 24,500 +0.01(+2.95%)
Sep 18, 2014 0.2493 0.2646 0.2493 0.2646 80,000 +0.04(+17.60%)
Sep 16, 2014 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 15, 2014 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+3.93%)
Sep 12, 2014 0.2240 0.2250 0.2213 0.2213 27,000 -0.02(-7.75%)
Sep 10, 2014 0.2399 0.2399 0.2399 0 +0.01(+4.30%)
Sep 09, 2014 0.2550 0.2550 0.2300 0.2300 51,000 -0.02(-7.63%)
Sep 08, 2014 0.2650 0.2650 0.2490 0.2490 54,000 -0.01(-3.86%)
Sep 05, 2014 0.2560 0.2680 0.2540 0.2590 104,000 +0.00(+1.09%)
Sep 04, 2014 0.2500 0.2562 0.2500 0.2562 10,000 +0.03(+12.37%)
Sep 03, 2014 0.2280 0.2280 0.2280 0.2280 45,000 +0.03(+14.00%)
Aug 28, 2014 0.2000 0.2000 0.2000 0 -0.01(-5.66%)
Aug 22, 2014 0.2120 0.2120 0.2120 25,000 +0.07(+52.52%)
Jun 04, 2014 0.1390 0.1390 0.1390 0 -0.00(-1.42%)
Jun 02, 2014 0.1410 0.1410 0.1410 0 -0.00(-2.08%)
May 20, 2014 0.1440 0.1440 0.1440 0.1440 0 +0.00(+2.13%)
May 06, 2014 0.1410 0.1410 0.1410 0 -0.02(-10.76%)
May 01, 2014 0.1580 0.1580 0.1580 0.1580 0 +0.02(+13.02%)
Apr 22, 2014 0.1398 0.1398 0.1398 0 -0.00(-1.89%)
Apr 21, 2014 0.1074 0.1425 0.1074 0.1425 31,000 +0.04(+38.35%)
Apr 14, 2014 0.1030 0.1030 0.1030 0 +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.