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

Snipp Interactive IN (OP: SNIPF )

0.0886 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 16, 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 30, 2018 0.1000 0.1040 0.0900 0.0948 78,105 -0.01(-7.87%)
Apr 27, 2018 0.1000 0.1029 0.0901 0.1029 16,620 +0.01(+5.76%)
Apr 26, 2018 0.1089 0.1089 0.0973 0.0973 81,870 +0.00(+2.42%)
Apr 25, 2018 0.1088 0.1100 0.0919 0.0950 15,825 -0.01(-11.05%)
Apr 24, 2018 0.1102 0.1108 0.0962 0.1068 37,630 -0.01(-5.40%)
Apr 23, 2018 0.1132 0.1132 0.1040 0.1129 3,795 -0.00(-0.79%)
Apr 20, 2018 0.0985 0.1138 0.0985 0.1138 43,968 +0.01(+13.80%)
Apr 19, 2018 0.1140 0.1140 0.0940 0.1000 60,130 -0.01(-12.89%)
Apr 18, 2018 0.1200 0.1210 0.1126 0.1148 95,140 +0.00(+1.06%)
Apr 17, 2018 0.1200 0.1200 0.1050 0.1136 49,376 +0.00(+0.53%)
Apr 16, 2018 0.1130 0.1192 0.1050 0.1130 47,791 +0.00(+2.73%)
Apr 13, 2018 0.1190 0.1190 0.1020 0.1100 47,521 -0.00(-2.83%)
Apr 12, 2018 0.1150 0.1190 0.1060 0.1132 96,247 -0.00(-2.08%)
Apr 11, 2018 0.1216 0.1249 0.1156 0.1156 7,036 -0.00(-3.67%)
Apr 10, 2018 0.1300 0.1300 0.1150 0.1200 113,148 -0.00(-2.83%)
Apr 09, 2018 0.1156 0.1250 0.1090 0.1235 123,020 +0.01(+7.39%)
Apr 06, 2018 0.1199 0.1199 0.1077 0.1150 19,550 -0.00(-1.47%)
Apr 05, 2018 0.1152 0.1252 0.1040 0.1167 121,929 +0.01(+7.28%)
Apr 04, 2018 0.0994 0.1110 0.0900 0.1088 115,720 +0.01(+6.15%)
Apr 03, 2018 0.1285 0.1330 0.1025 0.1025 281,877 -0.03(-23.22%)
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.