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 (%)
Apr 26, 2019 0.0415 0.0415 0.0415 0 -0.00(-0.95%)
Apr 25, 2019 0.0412 0.0419 0.0412 0.0419 200 -0.00(-1.64%)
Apr 24, 2019 0.0434 0.0441 0.0421 0.0426 15,050 +0.00(+0.47%)
Apr 23, 2019 0.0410 0.0424 0.0410 0.0424 9,600 -0.00(-1.17%)
Apr 22, 2019 0.0399 0.0444 0.0399 0.0429 2,000 -0.00(-8.72%)
Apr 18, 2019 0.0390 0.0500 0.0390 0.0470 231,000 +0.00(+10.85%)
Apr 17, 2019 0.0460 0.0460 0.0412 0.0424 116,600 +0.00(+2.42%)
Apr 15, 2019 0.0414 0.0414 0.0414 0 -0.00(-5.69%)
Apr 12, 2019 0.0439 0.0439 0.0439 0.0439 200 -0.01(-12.20%)
Apr 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Apr 09, 2019 0.0490 0.0490 0.0490 0.0490 6,000 -0.00(-2.00%)
Apr 08, 2019 0.0450 0.0500 0.0450 0.0500 38,500 +0.01(+17.92%)
Apr 04, 2019 0.0424 0.0424 0.0424 0 -0.00(-0.24%)
Apr 03, 2019 0.0401 0.0425 0.0401 0.0425 1,682 -0.00(-3.19%)
Apr 02, 2019 0.0439 0.0439 0.0439 50 +0.00(+0.00%)
Apr 01, 2019 0.0424 0.0439 0.0424 0.0439 10,460 -0.00(-1.57%)
Mar 28, 2019 0.0446 0.0446 0.0446 0 -0.00(-8.42%)
Mar 26, 2019 0.0487 0.0487 0.0487 0 -0.00(-0.20%)
Mar 22, 2019 0.0488 0.0488 0.0488 0 -0.00(-1.81%)
Mar 21, 2019 0.0498 0.0498 0.0413 0.0497 4,500 -0.00(-0.40%)
Mar 20, 2019 0.0462 0.0499 0.0460 0.0499 14,660 +0.00(+4.61%)
Mar 19, 2019 0.0451 0.0499 0.0451 0.0477 24,250 -0.01(-11.01%)
Mar 18, 2019 0.0548 0.0548 0.0448 0.0536 21,442 -0.00(-2.19%)
Mar 15, 2019 0.0530 0.0550 0.0530 0.0548 8,400 +0.00(+2.43%)
Mar 14, 2019 0.0590 0.0590 0.0535 0.0535 5,100 -0.01(-9.48%)
Mar 13, 2019 0.0497 0.0591 0.0497 0.0591 12,200 +0.01(+22.11%)
Mar 12, 2019 0.0474 0.0565 0.0456 0.0484 32,350 +0.00(+6.61%)
Mar 11, 2019 0.0444 0.0454 0.0444 0.0454 4,045 -0.01(-19.65%)
Mar 08, 2019 0.0565 0.0565 0.0565 0.0565 2,500 +0.01(+19.45%)
Mar 06, 2019 0.0473 0.0473 0.0473 0 -0.01(-14.00%)
Mar 05, 2019 0.0535 0.0550 0.0535 0.0550 115,708 +0.01(+20.35%)
Mar 04, 2019 0.0457 0.0544 0.0457 0.0457 7,200 -0.01(-18.97%)
Feb 28, 2019 0.0564 0.0564 0.0564 0 +0.00(+6.42%)
Feb 27, 2019 0.0530 0.0530 0.0530 0.0530 10,000 -0.00(-0.38%)
Feb 26, 2019 0.0530 0.0532 0.0530 0.0532 2,500 +0.00(+2.31%)
Feb 25, 2019 0.0592 0.0592 0.0520 0.0520 10,200 -0.01(-15.45%)
Feb 21, 2019 0.0615 0.0615 0.0615 0 +0.01(+15.82%)
Feb 20, 2019 0.0530 0.0531 0.0530 0.0531 5,750 +0.00(+0.19%)
Feb 19, 2019 0.0530 0.0543 0.0530 0.0530 9,397 -0.00(-7.99%)
Feb 15, 2019 0.0530 0.0576 0.0530 0.0576 5,000 +0.01(+12.06%)
Feb 14, 2019 0.0514 0.0514 0.0514 0.0514 3,504 +0.00(+1.98%)
Feb 12, 2019 0.0504 0.0504 0.0504 0 +0.00(+0.00%)
Feb 06, 2019 0.0504 0.0504 0.0504 0 -0.01(-13.40%)
Feb 05, 2019 0.0639 0.0639 0.0521 0.0582 91,100 +0.01(+15.25%)
Feb 04, 2019 0.0505 0.0505 0.0505 0.0505 300 +0.00(+0.00%)
Feb 01, 2019 0.0505 0.0505 0.0505 0.0505 2,000 +0.01(+15.56%)
Jan 29, 2019 0.0437 0.0437 0.0437 0 -0.00(-0.91%)
Jan 28, 2019 0.0566 0.0566 0.0441 0.0441 3,425 -0.01(-20.40%)
Jan 25, 2019 0.0458 0.0554 0.0458 0.0554 62,300 +0.01(+16.63%)
Jan 24, 2019 0.0476 0.0476 0.0448 0.0475 13,599 -0.00(-5.00%)
Jan 23, 2019 0.0475 0.0501 0.0475 0.0500 152,000 +0.01(+11.11%)
Jan 22, 2019 0.0427 0.0450 0.0411 0.0450 73,000 +0.00(+5.39%)
Jan 18, 2019 0.0427 0.0427 0.0427 10 +0.00(+0.00%)
Jan 17, 2019 0.0427 0.0427 0.0427 0.0427 100 -0.00(-1.84%)
Jan 16, 2019 0.0404 0.0450 0.0402 0.0435 30,330 -0.00(-3.33%)
Jan 15, 2019 0.0530 0.0530 0.0450 0.0450 56,100 -0.01(-10.00%)
Jan 14, 2019 0.0415 0.0500 0.0415 0.0500 320,500 +0.01(+13.12%)
Jan 10, 2019 0.0442 0.0442 0.0442 0 -0.01(-11.60%)
Jan 09, 2019 0.0443 0.0500 0.0443 0.0500 4,138 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0.0500 100,010 +0.00(+2.46%)
Jan 07, 2019 0.0374 0.0488 0.0374 0.0488 4,500 +0.01(+29.79%)
Jan 04, 2019 0.0485 0.0485 0.0376 0.0376 30,900 -0.00(-9.40%)
Jan 03, 2019 0.0369 0.0415 0.0369 0.0415 9,000 -0.00(-0.24%)
Jan 02, 2019 0.0439 0.0439 0.0355 0.0416 53,206 -0.00(-4.15%)
Dec 31, 2018 0.0355 0.0434 0.0355 0.0434 30,000 +0.00(+4.08%)
Dec 28, 2018 0.0356 0.0417 0.0356 0.0417 10,300 +0.01(+17.80%)
Dec 24, 2018 0.0354 0.0354 0.0354 0 -0.00(-5.09%)
Dec 21, 2018 0.0373 0.0373 0.0373 0.0373 10,000 +0.00(+0.00%)
Dec 20, 2018 0.0381 0.0381 0.0373 0.0373 7,500 -0.00(-11.19%)
Dec 19, 2018 0.0421 0.0421 0.0420 0.0420 7,500 -0.00(-0.47%)
Dec 17, 2018 0.0422 0.0422 0.0422 0 -0.00(-0.24%)
Dec 14, 2018 0.0423 0.0423 0.0423 0.0423 1,500 -0.00(-3.20%)
Dec 13, 2018 0.0423 0.0437 0.0423 0.0437 6,399 +0.01(+19.73%)
Dec 12, 2018 0.0365 0.0365 0.0365 0.0365 100,000 +0.00(+1.39%)
Dec 11, 2018 0.0400 0.0400 0.0360 0.0360 45,000 -0.01(-14.49%)
Dec 10, 2018 0.0421 0.0421 0.0421 0.0421 5,000 +0.00(+5.25%)
Dec 07, 2018 0.0365 0.0426 0.0365 0.0400 19,000 -0.00(-0.50%)
Dec 06, 2018 0.0460 0.0460 0.0402 0.0402 33,000 -0.01(-13.55%)
Dec 04, 2018 0.0403 0.0465 0.0403 0.0465 37,800 -0.01(-17.84%)
Nov 30, 2018 0.0566 0.0566 0.0566 0 +0.01(+13.20%)
Nov 29, 2018 0.0426 0.0611 0.0426 0.0500 416,562 +0.00(+9.17%)
Nov 28, 2018 0.0520 0.0520 0.0419 0.0458 43,800 -0.00(-9.49%)
Nov 27, 2018 0.0440 0.0506 0.0440 0.0506 40,200 +0.00(+9.05%)
Nov 21, 2018 0.0464 0.0464 0.0464 0 +0.00(+8.41%)
Nov 20, 2018 0.0442 0.0541 0.0428 0.0428 5,300 -0.00(-3.60%)
Nov 19, 2018 0.0443 0.0444 0.0443 0.0444 1,700 -0.01(-22.38%)
Nov 16, 2018 0.0544 0.0572 0.0544 0.0572 17,000 +0.01(+10.64%)
Nov 15, 2018 0.0469 0.0517 0.0469 0.0517 1,500 +0.00(+3.40%)
Nov 12, 2018 0.0500 0.0500 0.0500 0 -0.01(-12.13%)
Nov 09, 2018 0.0520 0.0569 0.0520 0.0569 2,300 -0.01(-8.23%)
Nov 08, 2018 0.0580 0.0620 0.0546 0.0620 12,950 +0.01(+10.71%)
Nov 07, 2018 0.0662 0.0662 0.0540 0.0560 273,091 -0.01(-15.79%)
Nov 05, 2018 0.0665 0.0665 0.0665 0 +0.01(+19.39%)
Nov 02, 2018 0.0493 0.0600 0.0493 0.0557 157,000 +0.01(+25.45%)
Oct 31, 2018 0.0444 0.0444 0.0444 0 +0.00(+2.78%)
Oct 29, 2018 0.0432 0.0432 0.0432 0 -0.01(-12.20%)
Oct 26, 2018 0.0454 0.0492 0.0450 0.0492 4,300 -0.01(-10.05%)
Oct 25, 2018 0.0569 0.0569 0.0547 0.0547 5,000 -0.00(-0.55%)
Oct 24, 2018 0.0474 0.0550 0.0474 0.0550 17,600 +0.00(+3.97%)
Oct 23, 2018 0.0512 0.0529 0.0481 0.0529 10,809 +0.00(+1.15%)
Oct 22, 2018 0.0598 0.0598 0.0519 0.0523 13,195 -0.00(-4.39%)
Oct 19, 2018 0.0553 0.0561 0.0547 0.0547 8,000 +0.00(+2.63%)
Oct 18, 2018 0.0533 0.0533 0.0533 0.0533 5,500 -0.00(-5.83%)
Oct 17, 2018 0.0566 0.0566 0.0566 0.0566 21,000 +0.00(+2.35%)
Oct 16, 2018 0.0630 0.0630 0.0553 0.0553 20,587 -0.01(-10.81%)
Oct 15, 2018 0.0545 0.0628 0.0545 0.0620 43,560 +0.01(+13.76%)
Oct 12, 2018 0.0600 0.0622 0.0545 0.0545 29,100 +0.00(+3.81%)
Oct 11, 2018 0.0523 0.0600 0.0523 0.0525 110,000 -0.01(-14.50%)
Oct 10, 2018 0.0615 0.0615 0.0600 0.0614 11,000 -0.00(-2.54%)
Oct 09, 2018 0.0630 0.0630 0.0630 0.0630 6,050 +0.00(+4.48%)
Oct 08, 2018 0.0603 0.0603 0.0603 50 +0.00(+0.00%)
Oct 05, 2018 0.0670 0.0698 0.0601 0.0603 32,600 -0.01(-14.83%)
Oct 04, 2018 0.0630 0.0708 0.0613 0.0708 31,702 +0.01(+17.80%)
Oct 03, 2018 0.0632 0.0632 0.0601 0.0601 47,999 -0.00(-4.45%)
Oct 02, 2018 0.0767 0.0767 0.0616 0.0629 25,869 -0.01(-8.84%)
Oct 01, 2018 0.0659 0.0754 0.0623 0.0690 41,429 +0.00(+6.81%)
Sep 28, 2018 0.0731 0.0731 0.0646 0.0646 66,400 -0.01(-9.27%)
Sep 27, 2018 0.0818 0.0818 0.0712 0.0712 104,100 +0.00(+1.71%)
Sep 26, 2018 0.0822 0.0822 0.0700 0.0700 53,500 -0.01(-10.71%)
Sep 25, 2018 0.0668 0.0790 0.0608 0.0784 45,400 +0.01(+21.74%)
Sep 24, 2018 0.0645 0.0669 0.0630 0.0644 17,500 -0.00(-1.08%)
Sep 21, 2018 0.0786 0.0793 0.0651 0.0651 151,000 -0.01(-9.08%)
Sep 20, 2018 0.0763 0.0817 0.0687 0.0716 243,215 +0.00(+5.92%)
Sep 19, 2018 0.1000 0.1000 0.0676 0.0676 283,148 -0.02(-21.40%)
Sep 18, 2018 0.0750 0.0860 0.0640 0.0860 311,308 +0.02(+32.51%)
Sep 17, 2018 0.0510 0.0649 0.0500 0.0649 215,933 +0.01(+29.80%)
Sep 13, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 12, 2018 0.0411 0.0500 0.0411 0.0500 17,005 +0.00(+10.38%)
Sep 10, 2018 0.0453 0.0453 0.0453 0 -0.01(-10.30%)
Sep 07, 2018 0.0441 0.0534 0.0441 0.0505 24,200 +0.01(+16.36%)
Sep 06, 2018 0.0442 0.0493 0.0417 0.0434 69,830 -0.01(-14.06%)
Sep 05, 2018 0.0443 0.0505 0.0443 0.0505 14,900 +0.00(+7.91%)
Sep 04, 2018 0.0435 0.0500 0.0435 0.0468 28,800 +0.00(+4.00%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 30, 2018 0.0513 0.0513 0.0450 0.0450 70,000 -0.01(-10.00%)
Aug 29, 2018 0.0439 0.0542 0.0425 0.0500 106,915 +0.01(+15.74%)
Aug 28, 2018 0.0464 0.0464 0.0432 0.0432 4,200 -0.00(-6.09%)
Aug 27, 2018 0.0530 0.0530 0.0411 0.0460 16,100 -0.00(-4.17%)
Aug 24, 2018 0.0520 0.0520 0.0410 0.0480 52,300 +0.01(+17.36%)
Aug 23, 2018 0.0409 0.0479 0.0409 0.0409 69,600 +0.00(+3.02%)
Aug 22, 2018 0.0397 0.0397 0.0397 0.0397 5,200 +0.00(+0.25%)
Aug 21, 2018 0.0395 0.0473 0.0395 0.0396 21,050 +0.00(+0.25%)
Aug 20, 2018 0.0409 0.0419 0.0390 0.0395 166,988 +0.00(+0.00%)
Aug 17, 2018 0.0471 0.0471 0.0395 0.0395 5,100 -0.01(-15.78%)
Aug 15, 2018 0.0469 0.0469 0.0469 0 -0.00(-0.42%)
Aug 14, 2018 0.0447 0.0509 0.0440 0.0471 47,530 -0.01(-18.23%)
Aug 13, 2018 0.0510 0.0667 0.0483 0.0576 79,457 +0.01(+22.81%)
Aug 10, 2018 0.0370 0.0469 0.0370 0.0469 3,900 +0.00(+4.92%)
Aug 09, 2018 0.0387 0.0447 0.0387 0.0447 5,368 +0.00(+2.76%)
Aug 08, 2018 0.0433 0.0435 0.0433 0.0435 2,999 +0.00(+8.48%)
Aug 07, 2018 0.0411 0.0500 0.0401 0.0401 18,295 -0.01(-25.74%)
Aug 06, 2018 0.0468 0.0540 0.0400 0.0540 29,500 +0.01(+21.90%)
Aug 03, 2018 0.0360 0.0480 0.0360 0.0443 5,900 -0.00(-8.85%)
Aug 02, 2018 0.0411 0.0501 0.0401 0.0486 24,569 +0.00(+4.07%)
Aug 01, 2018 0.0467 0.0467 0.0467 0.0467 26,100 +0.00(+1.97%)
Jul 31, 2018 0.0458 0.0458 0.0458 0.0458 2,010 +0.00(+8.27%)
Jul 30, 2018 0.0467 0.0467 0.0423 0.0423 72,400 -0.00(-5.37%)
Jul 27, 2018 0.0467 0.0467 0.0447 0.0447 2,300 +0.00(+9.29%)
Jul 26, 2018 0.0448 0.0467 0.0409 0.0409 239,667 -0.01(-12.42%)
Jul 25, 2018 0.0446 0.0467 0.0446 0.0467 2,850 +0.00(+0.00%)
Jul 24, 2018 0.0444 0.0467 0.0430 0.0467 1,150 +0.00(+0.00%)
Jul 23, 2018 0.0444 0.0467 0.0440 0.0467 5,305 +0.00(+2.05%)
Jul 20, 2018 0.0467 0.0467 0.0445 0.0458 7,500 -0.00(-0.48%)
Jul 19, 2018 0.0431 0.0467 0.0431 0.0460 34,007 +0.00(+0.57%)
Jul 18, 2018 0.0428 0.0467 0.0428 0.0457 49,000 +0.00(+3.21%)
Jul 17, 2018 0.0467 0.0467 0.0401 0.0443 25,914 -0.00(-5.54%)
Jul 16, 2018 0.0545 0.0545 0.0431 0.0469 29,682 -0.01(-19.14%)
Jul 13, 2018 0.0481 0.0580 0.0421 0.0580 84,850 +0.00(+5.65%)
Jul 12, 2018 0.0543 0.0549 0.0468 0.0549 25,403 -0.00(-1.26%)
Jul 11, 2018 0.0545 0.0594 0.0453 0.0556 26,081 -0.00(-3.81%)
Jul 10, 2018 0.0583 0.0617 0.0578 0.0578 59,500 +0.00(+5.86%)
Jul 09, 2018 0.0493 0.0560 0.0493 0.0546 5,585 -0.00(-6.67%)
Jul 06, 2018 0.0630 0.0630 0.0585 0.0585 18,501 -0.00(-5.80%)
Jul 05, 2018 0.0583 0.0656 0.0491 0.0621 85,739 -0.00(-5.62%)
Jul 03, 2018 0.0658 0.0658 0.0658 0 +0.01(+24.15%)
Jul 02, 2018 0.0500 0.0530 0.0448 0.0530 55,025 +0.00(+6.85%)
Jun 29, 2018 0.0500 0.0500 0.0430 0.0496 31,050 -0.00(-3.88%)
Jun 28, 2018 0.0477 0.0539 0.0477 0.0516 23,870 +0.00(+0.78%)
Jun 27, 2018 0.0576 0.0599 0.0512 0.0512 40,950 -0.00(-7.25%)
Jun 26, 2018 0.0576 0.0576 0.0477 0.0552 25,051 +0.01(+10.18%)
Jun 25, 2018 0.0565 0.0576 0.0500 0.0501 24,190 -0.01(-15.08%)
Jun 22, 2018 0.0483 0.0590 0.0483 0.0590 64,000 +0.00(+2.43%)
Jun 21, 2018 0.0501 0.0608 0.0501 0.0576 42,604 -0.00(-4.64%)
Jun 20, 2018 0.0604 0.0610 0.0485 0.0604 42,520 -0.00(-0.17%)
Jun 19, 2018 0.0624 0.0628 0.0605 0.0605 10,500 +0.00(+4.49%)
Jun 18, 2018 0.0600 0.0614 0.0501 0.0579 25,840 -0.00(-2.53%)
Jun 15, 2018 0.0614 0.0561 0.0594 33,700 +0.00(+5.88%)
Jun 14, 2018 0.0664 0.0664 0.0561 0.0561 19,900 -0.01(-9.52%)
Jun 13, 2018 0.0664 0.0664 0.0570 0.0620 49,374 -0.01(-11.81%)
Jun 12, 2018 0.0600 0.0704 0.0600 0.0703 37,874 +0.01(+9.33%)
Jun 11, 2018 0.0699 0.0704 0.0571 0.0643 28,540 +0.01(+10.86%)
Jun 08, 2018 0.0679 0.0680 0.0571 0.0580 76,877 -0.01(-12.37%)
Jun 07, 2018 0.0657 0.0745 0.0650 0.0662 310,000 -0.00(-0.91%)
Jun 06, 2018 0.0711 0.0711 0.0601 0.0668 105,298 +0.00(+6.20%)
Jun 05, 2018 0.0705 0.0760 0.0590 0.0629 62,647 -0.01(-12.15%)
Jun 04, 2018 0.0785 0.0790 0.0609 0.0716 42,719 +0.00(+4.99%)
Jun 01, 2018 0.0767 0.0781 0.0610 0.0682 17,324 -0.01(-8.46%)
May 31, 2018 0.0760 0.0787 0.0643 0.0745 184,733 +0.01(+14.79%)
May 30, 2018 0.0782 0.0819 0.0649 0.0649 357,984 -0.01(-18.36%)
May 29, 2018 0.0860 0.0868 0.0757 0.0795 60,399 -0.01(-7.56%)
May 25, 2018 0.0860 0.0860 0.0860 0 -0.01(-6.52%)
May 24, 2018 0.0903 0.0955 0.0800 0.0920 158,023 +0.00(+1.32%)
May 23, 2018 0.0828 0.0908 0.0800 0.0908 26,590 +0.01(+8.10%)
May 22, 2018 0.0902 0.0920 0.0810 0.0840 66,849 -0.02(-16.00%)
May 21, 2018 0.0800 0.1000 0.0800 0.1000 96,576 +0.01(+14.29%)
May 18, 2018 0.0872 0.0980 0.0840 0.0875 19,917 +0.01(+9.37%)
May 17, 2018 0.0872 0.0960 0.0769 0.0800 37,143 -0.01(-11.11%)
May 16, 2018 0.0807 0.1000 0.0770 0.0900 25,050 +0.01(+8.56%)
May 15, 2018 0.0931 0.1000 0.0820 0.0829 31,130 -0.01(-6.85%)
May 14, 2018 0.1000 0.1000 0.0820 0.0890 49,910 -0.00(-2.31%)
May 11, 2018 0.0873 0.1000 0.0872 0.0911 76,714 +0.00(+2.59%)
May 10, 2018 0.1000 0.1000 0.0770 0.0888 31,919 +0.00(+2.30%)
May 09, 2018 0.0826 0.1000 0.0780 0.0868 85,200 +0.00(+1.40%)
May 08, 2018 0.0820 0.0900 0.0820 0.0856 45,700 +0.00(+4.26%)
May 07, 2018 0.0828 0.1000 0.0821 0.0821 90,612 -0.01(-6.70%)
May 04, 2018 0.0890 0.0890 0.0740 0.0880 19,000 -0.01(-6.38%)
May 03, 2018 0.0990 0.0990 0.0850 0.0940 35,314 -0.00(-3.98%)
May 02, 2018 0.0893 0.1028 0.0880 0.0979 16,996 +0.01(+14.50%)
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.