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 (%)
Mar 31, 2021 0.0918 0.0918 0.0843 0.0912 20,529 +0.00(+1.90%)
Mar 30, 2021 0.1038 0.1043 0.0885 0.0895 29,578 -0.01(-10.50%)
Mar 29, 2021 0.1089 0.1089 0.0866 0.1000 5,529 +0.00(+2.99%)
Mar 26, 2021 0.0835 0.1208 0.0835 0.0971 75,800 +0.01(+14.78%)
Mar 25, 2021 0.0795 0.0847 0.0773 0.0846 125,110 +0.00(+6.28%)
Mar 24, 2021 0.0878 0.0881 0.0796 0.0796 57,000 -0.00(-3.28%)
Mar 23, 2021 0.0919 0.0920 0.0823 0.0823 121,035 -0.01(-9.56%)
Mar 22, 2021 0.0946 0.1020 0.0900 0.0910 27,865 -0.01(-5.89%)
Mar 19, 2021 0.0965 0.1060 0.0900 0.0967 146,700 +0.00(+2.55%)
Mar 18, 2021 0.0960 0.1070 0.0903 0.0943 176,412 -0.00(-4.55%)
Mar 17, 2021 0.1010 0.1010 0.0958 0.0988 103,100 -0.01(-6.62%)
Mar 16, 2021 0.0993 0.1124 0.0951 0.1058 40,448 +0.01(+9.98%)
Mar 15, 2021 0.1082 0.1086 0.0951 0.0962 207,330 -0.01(-11.50%)
Mar 12, 2021 0.1121 0.1133 0.1031 0.1087 57,000 -0.00(-0.82%)
Mar 11, 2021 0.1151 0.1158 0.1026 0.1096 807,895 -0.00(-0.45%)
Mar 10, 2021 0.1153 0.1158 0.1101 0.1101 174,946 -0.00(-0.99%)
Mar 09, 2021 0.1200 0.1201 0.1055 0.1112 149,442 +0.00(+0.45%)
Mar 08, 2021 0.1197 0.1217 0.1105 0.1107 85,944 -0.00(-3.32%)
Mar 05, 2021 0.1106 0.1220 0.1102 0.1145 128,800 +0.00(+2.78%)
Mar 04, 2021 0.1317 0.1320 0.1080 0.1114 224,680 -0.01(-6.86%)
Mar 03, 2021 0.1260 0.1396 0.1190 0.1196 46,810 -0.00(-1.97%)
Mar 02, 2021 0.1234 0.1240 0.1184 0.1220 302,733 +0.01(+6.09%)
Mar 01, 2021 0.1120 0.1180 0.0960 0.1150 364,700 +0.00(+3.79%)
Feb 26, 2021 0.1086 0.1140 0.1024 0.1108 306,400 -0.00(-0.72%)
Feb 25, 2021 0.1169 0.1169 0.1060 0.1116 69,024 +0.01(+4.79%)
Feb 24, 2021 0.1170 0.1197 0.1065 0.1065 62,618 -0.01(-8.19%)
Feb 23, 2021 0.1295 0.1322 0.1101 0.1160 409,760 -0.02(-14.07%)
Feb 22, 2021 0.1300 0.1478 0.1296 0.1350 156,025 +0.01(+3.85%)
Feb 19, 2021 0.1390 0.1500 0.1296 0.1300 74,200 -0.01(-5.80%)
Feb 18, 2021 0.1575 0.1575 0.1286 0.1380 268,618 -0.01(-8.00%)
Feb 17, 2021 0.1610 0.1670 0.1400 0.1500 557,736 -0.00(-2.41%)
Feb 16, 2021 0.1250 0.1735 0.1250 0.1537 945,655 +0.02(+19.15%)
Feb 12, 2021 0.1191 0.1390 0.1075 0.1290 362,300 +0.01(+12.17%)
Feb 11, 2021 0.1105 0.1300 0.0973 0.1150 686,022 -0.01(-4.49%)
Feb 10, 2021 0.1157 0.1267 0.1118 0.1204 946,810 +0.00(+3.79%)
Feb 09, 2021 0.0800 0.1186 0.0800 0.1160 2,210,633 +0.05(+69.59%)
Feb 08, 2021 0.0749 0.0750 0.0660 0.0684 769,001 -0.01(-7.57%)
Feb 05, 2021 0.0786 0.0787 0.0740 0.0740 388,300 -0.00(-5.97%)
Feb 04, 2021 0.0825 0.0940 0.0691 0.0787 1,161,480 +0.00(+4.52%)
Feb 03, 2021 0.0665 0.0753 0.0644 0.0753 211,609 -0.00(-0.92%)
Feb 02, 2021 0.0640 0.0770 0.0640 0.0760 1,340,250 +0.01(+19.12%)
Feb 01, 2021 0.0664 0.0664 0.0638 0.0638 69,000 -0.00(-4.06%)
Jan 29, 2021 0.0635 0.0665 0.0598 0.0665 19,300 -0.00(-5.81%)
Jan 28, 2021 0.0590 0.0706 0.0580 0.0706 332,775 +0.01(+26.07%)
Jan 27, 2021 0.0636 0.0636 0.0504 0.0560 1,065,943 -0.01(-13.85%)
Jan 26, 2021 0.0669 0.0708 0.0629 0.0650 731,000 -0.00(-4.41%)
Jan 25, 2021 0.0695 0.0800 0.0560 0.0680 200,225 -0.01(-9.33%)
Jan 22, 2021 0.0750 0.0791 0.0750 0.0750 128,900 +0.00(+1.21%)
Jan 21, 2021 0.0685 0.0741 0.0685 0.0741 279,023 +0.01(+10.27%)
Jan 20, 2021 0.0764 0.0770 0.0672 0.0672 16,510 -0.01(-10.04%)
Jan 19, 2021 0.0670 0.0789 0.0670 0.0747 610,000 +0.01(+24.50%)
Jan 15, 2021 0.0600 0.0600 0.0600 78,050 +0.00(+0.00%)
Jan 14, 2021 0.0549 0.0600 0.0549 0.0600 22,503 +0.00(+1.69%)
Jan 13, 2021 0.0614 0.0640 0.0590 0.0590 27,300 -0.00(-1.99%)
Jan 12, 2021 0.0575 0.0602 0.0575 0.0602 431,000 +0.00(+0.33%)
Jan 11, 2021 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+1.87%)
Jan 08, 2021 0.0578 0.0629 0.0551 0.0589 85,300 -0.01(-7.97%)
Jan 07, 2021 0.0690 0.0690 0.0599 0.0640 854,510 -0.00(-1.39%)
Jan 06, 2021 0.0645 0.0675 0.0642 0.0649 802,250 -0.00(-3.99%)
Jan 05, 2021 0.0564 0.0684 0.0564 0.0676 1,162,940 +0.02(+42.32%)
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.