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

Snipp Interactive IN (OP: SNIPF )

0.0797 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, May 1, 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, 2024 0.0802 0.0850 0.0765 0.0828 55,055 -0.00(-2.59%)
Apr 29, 2024 0.0738 0.0854 0.0734 0.0850 605,917 -0.00(-4.28%)
Apr 26, 2024 0.0888 0.0888 0.0888 0.0888 11,150 +0.00(+4.47%)
Apr 25, 2024 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+3.03%)
Apr 24, 2024 0.0848 0.0848 0.0825 0.0825 78,000 -0.00(-1.20%)
Apr 23, 2024 0.0848 0.0848 0.0835 0.0835 13,100 -0.00(-2.22%)
Apr 22, 2024 0.0885 0.0885 0.0854 0.0854 101,000 -0.00(-0.70%)
Apr 19, 2024 0.0860 0.0860 0.0860 0.0860 16,500 -0.00(-3.37%)
Apr 18, 2024 0.0908 0.0960 0.0866 0.0890 139,000 +0.00(+0.79%)
Apr 17, 2024 0.0990 0.1016 0.0800 0.0883 276,342 -0.00(-5.05%)
Apr 16, 2024 0.1000 0.1100 0.0876 0.0930 600,166 +0.00(+1.09%)
Apr 15, 2024 0.1000 0.1000 0.0855 0.0920 222,100 +0.00(+0.00%)
Apr 11, 2024 0.0920 0 +0.00(+1.10%)
Apr 10, 2024 0.0881 0.0910 0.0881 0.0910 35,200 +0.00(+1.11%)
Apr 09, 2024 0.0899 0.0940 0.0899 0.0900 142,535 -0.00(-3.64%)
Apr 08, 2024 0.0888 0.0934 0.0888 0.0934 52,608 -0.01(-11.05%)
Apr 04, 2024 0.1050 0 -0.00(-1.04%)
Apr 03, 2024 0.1120 0.1120 0.1030 0.1061 2,878 -0.00(-4.33%)
Apr 02, 2024 0.1010 0.1114 0.1010 0.1109 29,402 -0.00(-1.68%)
Apr 01, 2024 0.1105 0.1200 0.1105 0.1128 107,337 -0.00(-0.53%)
Mar 28, 2024 0.0950 0.1165 0.0950 0.1134 671,196 +0.02(+26.00%)
Mar 27, 2024 0.0870 0.0931 0.0870 0.0900 229,500 +0.01(+10.97%)
Mar 26, 2024 0.0811 0.0811 0.0811 0.0811 50,000 -0.00(-2.29%)
Mar 25, 2024 0.0795 0.0844 0.0789 0.0830 342,352 -0.00(-4.27%)
Mar 22, 2024 0.0780 0.0900 0.0736 0.0867 298,100 +0.00(+0.23%)
Mar 21, 2024 0.0844 0.0869 0.0830 0.0865 18,354 +0.00(+5.36%)
Mar 20, 2024 0.0800 0.0826 0.0790 0.0821 121,600 +0.00(+3.66%)
Mar 19, 2024 0.0846 0.0846 0.0792 0.0792 160,760 -0.00(-3.41%)
Mar 18, 2024 0.0805 0.0823 0.0805 0.0820 152,000 +0.00(+5.81%)
Mar 15, 2024 0.0831 0.0831 0.0775 0.0775 231,250 -0.00(-4.32%)
Mar 14, 2024 0.0810 0.0827 0.0766 0.0810 213,465 -0.00(-2.29%)
Mar 13, 2024 0.0852 0.0900 0.0816 0.0829 283,601 -0.00(-0.72%)
Mar 12, 2024 0.0839 0.0870 0.0790 0.0835 154,575 +0.00(+2.96%)
Mar 11, 2024 0.0814 0.0833 0.0800 0.0811 256,079 -0.00(-2.17%)
Mar 08, 2024 0.0800 0.0829 0.0800 0.0829 23,000 -0.00(-0.60%)
Mar 07, 2024 0.0768 0.0834 0.0742 0.0834 99,250 -0.00(-3.47%)
Mar 06, 2024 0.0776 0.0864 0.0776 0.0864 35,000 +0.00(+4.10%)
Mar 05, 2024 0.0809 0.0830 0.0809 0.0830 33,600 +0.00(+1.72%)
Mar 04, 2024 0.0762 0.0828 0.0720 0.0816 171,010 +0.00(+0.00%)
Feb 29, 2024 0.0816 0 +0.00(+0.00%)
Feb 28, 2024 0.0810 0.0860 0.0774 0.0816 38,929 -0.00(-1.69%)
Feb 27, 2024 0.0808 0.0850 0.0792 0.0830 157,480 -0.00(-0.12%)
Feb 26, 2024 0.0850 0.0850 0.0813 0.0831 56,150 -0.00(-1.42%)
Feb 23, 2024 0.0821 0.0866 0.0820 0.0843 39,500 -0.00(-2.43%)
Feb 22, 2024 0.0834 0.0864 0.0815 0.0864 17,120 +0.00(+0.12%)
Feb 21, 2024 0.0890 0.0890 0.0863 0.0863 22,000 -0.00(-3.03%)
Feb 20, 2024 0.0888 0.0899 0.0855 0.0890 51,000 -0.00(-1.33%)
Feb 15, 2024 0.0902 0 -0.00(-0.22%)
Feb 14, 2024 0.0898 0.0904 0.0849 0.0904 127,950 +0.00(+0.56%)
Feb 13, 2024 0.0884 0.0900 0.0884 0.0899 99,500 -0.00(-0.11%)
Feb 12, 2024 0.0949 0.1000 0.0856 0.0900 346,400 -0.00(-1.10%)
Feb 09, 2024 0.0895 0.0917 0.0890 0.0910 65,800 -0.00(-0.87%)
Feb 08, 2024 0.0898 0.0918 0.0892 0.0918 40,800 +0.00(+2.46%)
Feb 07, 2024 0.0891 0.0928 0.0891 0.0896 55,000 -0.01(-5.68%)
Feb 06, 2024 0.0905 0.1000 0.0831 0.0950 118,980 +0.01(+5.56%)
Feb 05, 2024 0.0850 0.1014 0.0830 0.0900 121,416 +0.01(+10.84%)
Feb 02, 2024 0.0856 0.0856 0.0812 0.0812 119,500 -0.01(-9.78%)
Feb 01, 2024 0.0845 0.0927 0.0783 0.0900 170,500 -0.00(-4.86%)
Jan 31, 2024 0.0950 0.0950 0.0821 0.0946 225,252 +0.00(+2.83%)
Jan 30, 2024 0.0867 0.0985 0.0856 0.0920 97,973 -0.02(-16.59%)
Jan 29, 2024 0.0950 0.1150 0.0800 0.1103 323,628 +0.01(+5.45%)
Jan 25, 2024 0.1046 0 +0.01(+11.28%)
Jan 24, 2024 0.0950 0.1025 0.0940 0.0940 40,500 -0.01(-8.29%)
Jan 23, 2024 0.0990 0.1025 0.0914 0.1025 249,932 +0.00(+3.12%)
Jan 22, 2024 0.1023 0.1023 0.0875 0.0994 644,430 -0.02(-17.17%)
Jan 19, 2024 0.1132 0.1240 0.1023 0.1200 50,058 -0.00(-3.23%)
Jan 18, 2024 0.1240 0.1240 0.1240 0.1240 80,000 +0.00(+2.48%)
Jan 17, 2024 0.1000 0.1240 0.1000 0.1210 277,448 -0.00(-0.25%)
Jan 16, 2024 0.1269 0.1269 0.1150 0.1213 159,350 -0.01(-6.69%)
Jan 12, 2024 0.1066 0.1300 0.0913 0.1300 1,076,682 +0.02(+18.40%)
Jan 11, 2024 0.1099 0.1099 0.1098 0.1098 45,000 -0.00(-3.68%)
Jan 10, 2024 0.1165 0.1165 0.1140 0.1140 57,500 -0.01(-5.00%)
Jan 09, 2024 0.1200 0.1200 0.1200 0.1200 41,900 +0.00(+0.00%)
Jan 08, 2024 0.0900 0.1200 0.0900 0.1200 85,200 +0.00(+4.35%)
Jan 04, 2024 0.1150 0 +0.00(+0.00%)
Jan 03, 2024 0.1150 0.1150 0.1150 0.1150 250 -0.00(-2.13%)
Jan 02, 2024 0.1129 0.1200 0.1129 0.1175 139,867 -0.00(-2.08%)
Dec 29, 2023 0.0936 0.1200 0.0936 0.1200 28,000 +0.01(+9.09%)
Dec 26, 2023 0.1100 0 +0.00(+0.18%)
Dec 21, 2023 0.1098 0 -0.03(-21.57%)
Dec 19, 2023 0.1400 0 +0.01(+7.69%)
Dec 18, 2023 0.1351 0.1351 0.0860 0.1300 305,606 -0.00(-3.20%)
Dec 15, 2023 0.1300 0.1350 0.0758 0.1343 338,227 +0.01(+7.44%)
Dec 14, 2023 0.1150 0.1250 0.1135 0.1250 133,000 +0.01(+8.70%)
Dec 13, 2023 0.1135 0.1150 0.1100 0.1150 35,500 +0.01(+14.89%)
Dec 12, 2023 0.1160 0.1160 0.0800 0.1001 22,372 -0.02(-16.58%)
Dec 08, 2023 0.1200 0 -0.01(-7.69%)
Dec 07, 2023 0.1150 0.1300 0.1150 0.1300 32,321 +0.01(+11.11%)
Dec 05, 2023 0.1170 0 -0.01(-8.52%)
Dec 04, 2023 0.1265 0.1279 0.1265 0.1279 6,000 +0.00(+1.11%)
Dec 01, 2023 0.1308 0.1308 0.1265 0.1265 124,363 +0.00(+0.40%)
Nov 30, 2023 0.1140 0.1293 0.1140 0.1260 96,800 +0.01(+10.53%)
Nov 29, 2023 0.0981 0.1200 0.0981 0.1140 82,558 -0.00(-0.87%)
Nov 28, 2023 0.1150 0.1150 0.1150 0.1150 88,356 -0.00(-2.13%)
Nov 27, 2023 0.1051 0.1181 0.1051 0.1175 52,486 +0.01(+6.82%)
Nov 22, 2023 0.1100 0 +0.00(+0.00%)
Nov 21, 2023 0.1100 0.1150 0.1050 0.1100 210,287 +0.01(+15.79%)
Nov 20, 2023 0.0970 0.1100 0.0950 0.0950 392,346 +0.01(+5.56%)
Nov 17, 2023 0.0875 0.0900 0.0850 0.0900 106,100 +0.00(+1.93%)
Nov 15, 2023 0.0883 75 +0.00(+2.91%)
Nov 10, 2023 0.0858 0 +0.00(+1.42%)
Nov 09, 2023 0.1000 0.1000 0.0778 0.0846 46,129 -0.01(-13.50%)
Nov 08, 2023 0.0820 0.0978 0.0773 0.0978 85,225 +0.02(+23.02%)
Nov 06, 2023 0.0795 0 -0.00(-0.63%)
Nov 03, 2023 0.0849 0.0849 0.0775 0.0800 230,600 -0.01(-11.11%)
Nov 02, 2023 0.0888 0.0900 0.0088 0.0900 1,235,599 -0.00(-1.64%)
Nov 01, 2023 0.0910 0.0950 0.0910 0.0915 55,100 -0.01(-7.95%)
Oct 31, 2023 0.0994 0.0994 0.0994 0.0994 5,000 -0.00(-0.60%)
Oct 27, 2023 0.1000 0 +0.00(+0.00%)
Oct 26, 2023 0.1000 0.1000 0.1000 0.1000 10,025 +0.01(+5.82%)
Oct 25, 2023 0.0945 0.0945 0.0945 0.0945 2,000 +0.01(+11.18%)
Oct 24, 2023 0.0800 0.0850 0.0800 0.0850 25,628 -0.03(-27.97%)
Oct 20, 2023 0.1180 0 +0.02(+18.00%)
Oct 19, 2023 0.1020 0.1020 0.1000 0.1000 45,000 -0.00(-1.19%)
Oct 17, 2023 0.1012 0 -0.01(-10.92%)
Oct 12, 2023 0.1136 25 +0.01(+8.19%)
Oct 10, 2023 0.1050 0 -0.00(-0.57%)
Oct 09, 2023 0.1012 0.1056 0.1012 0.1056 9,210 -0.00(-1.31%)
Oct 06, 2023 0.1020 0.1070 0.1012 0.1070 127,422 +0.00(+1.42%)
Oct 03, 2023 0.1055 0 -0.02(-16.27%)
Oct 02, 2023 0.1060 0.1260 0.1055 0.1260 9,656 +0.00(+1.61%)
Sep 29, 2023 0.1240 0.1260 0.1240 0.1240 15,000 -0.00(-2.36%)
Sep 28, 2023 0.1250 0.1270 0.1250 0.1270 44,628 +0.00(+1.60%)
Sep 27, 2023 0.1230 0.1250 0.1055 0.1250 24,738 +0.01(+9.36%)
Sep 26, 2023 0.1100 0.1143 0.1055 0.1143 50,550 -0.01(-7.07%)
Sep 25, 2023 0.1100 0.1230 0.1100 0.1230 500 +0.01(+6.77%)
Sep 22, 2023 0.1152 0.1152 0.1152 0.1152 300 -0.00(-1.12%)
Sep 21, 2023 0.1165 0.1250 0.1165 0.1165 25,000 -0.01(-4.51%)
Sep 20, 2023 0.1220 0.1220 0.1220 0.1220 10,000 +0.00(+0.00%)
Sep 18, 2023 0.1220 0 -0.00(-2.40%)
Sep 15, 2023 0.1250 0.1375 0.1250 0.1250 40,100 -0.01(-9.29%)
Sep 14, 2023 0.1340 0.1400 0.1150 0.1378 85,550 +0.01(+10.24%)
Sep 13, 2023 0.1300 0.1300 0.1150 0.1250 23,100 -0.00(-2.34%)
Sep 12, 2023 0.1100 0.1280 0.1100 0.1280 18,250 +0.00(+3.23%)
Sep 11, 2023 0.1220 0.1254 0.1200 0.1240 117,588 +0.00(+3.33%)
Sep 08, 2023 0.1200 0.1250 0.1200 0.1200 11,008 +0.00(+0.00%)
Sep 07, 2023 0.1200 0.1200 0.1200 0.1200 9,101 -0.01(-7.69%)
Sep 06, 2023 0.1400 0.1400 0.1300 0.1300 16,000 +0.01(+4.00%)
Sep 05, 2023 0.1296 0.1296 0.1250 0.1250 25,500 +0.00(+1.63%)
Aug 31, 2023 0.1230 0 +0.00(+2.50%)
Aug 30, 2023 0.1240 0.1350 0.1200 0.1200 57,544 -0.00(-2.60%)
Aug 29, 2023 0.1232 0.1232 0.1232 0.1232 19,000 +0.00(+0.16%)
Aug 24, 2023 0.1230 0 -0.01(-4.50%)
Aug 23, 2023 0.1288 0.1288 0.1288 0.1288 40,000 +0.00(+0.00%)
Aug 22, 2023 0.1278 0.1288 0.1250 0.1288 33,090 -0.01(-4.59%)
Aug 21, 2023 0.1330 0.1350 0.1330 0.1350 40,000 +0.00(+2.74%)
Aug 18, 2023 0.1275 0.1327 0.1275 0.1314 101,600 -0.00(-2.67%)
Aug 17, 2023 0.1234 0.1350 0.1234 0.1350 55,500 +0.00(+0.82%)
Aug 16, 2023 0.1310 0.1339 0.1310 0.1339 46,233 +0.00(+3.00%)
Aug 15, 2023 0.1340 0.1340 0.1300 0.1300 97,257 -0.00(-1.96%)
Aug 14, 2023 0.1310 0.1340 0.1310 0.1326 208,050 +0.00(+0.61%)
Aug 11, 2023 0.1290 0.1318 0.1290 0.1318 2,903 +0.00(+0.76%)
Aug 10, 2023 0.1375 0.1500 0.1290 0.1308 124,017 -0.00(-0.91%)
Aug 09, 2023 0.1373 0.1373 0.1320 0.1320 20,000 -0.00(-2.44%)
Aug 07, 2023 0.1353 77 -0.01(-4.04%)
Aug 04, 2023 0.1425 0.1430 0.1300 0.1410 77,623 +0.00(+3.30%)
Aug 03, 2023 0.1340 0.1500 0.1320 0.1365 80,000 -0.00(-0.22%)
Aug 02, 2023 0.1500 0.1500 0.1368 0.1368 53,100 -0.01(-8.80%)
Aug 01, 2023 0.1300 0.1500 0.1234 0.1500 30,901 +0.02(+15.38%)
Jul 31, 2023 0.1250 0.1400 0.1250 0.1300 83,799 -0.01(-8.45%)
Jul 28, 2023 0.1398 0.1420 0.1398 0.1420 11,000 +0.00(+0.00%)
Jul 27, 2023 0.1175 0.1420 0.1150 0.1420 87,858 +0.03(+23.48%)
Jul 26, 2023 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Jul 25, 2023 0.1100 0.1250 0.1100 0.1250 32,000 +0.01(+8.70%)
Jul 24, 2023 0.1120 0.1200 0.1120 0.1150 9,550 -0.01(-5.74%)
Jul 21, 2023 0.1220 0.1220 0.1220 0.1220 850 +0.00(+2.95%)
Jul 20, 2023 0.1160 0.1185 0.1100 0.1185 6,250 -0.00(-1.25%)
Jul 19, 2023 0.1110 0.1200 0.1100 0.1200 54,592 -0.00(-1.64%)
Jul 18, 2023 0.1100 0.1220 0.1100 0.1220 5,500 +0.01(+10.21%)
Jul 17, 2023 0.1107 0.1107 0.1107 0.1107 6,001 -0.00(-3.74%)
Jul 14, 2023 0.1140 0.1150 0.1061 0.1150 412,200 -0.00(-0.86%)
Jul 13, 2023 0.1054 0.1160 0.1054 0.1160 88,620 +0.01(+4.98%)
Jul 12, 2023 0.1085 0.1109 0.1084 0.1105 13,600 +0.00(+2.60%)
Jul 11, 2023 0.1077 0.1109 0.1045 0.1077 29,859 +0.00(+2.96%)
Jul 10, 2023 0.1046 0.1046 0.1046 0.1046 3,000 -0.01(-4.91%)
Jul 07, 2023 0.1089 0.1100 0.1089 0.1100 16,500 +0.01(+5.26%)
Jul 06, 2023 0.1045 0.1050 0.1045 0.1045 2,150 -0.00(-1.79%)
Jul 05, 2023 0.1150 0.1150 0.0950 0.1064 291,526 -0.01(-10.21%)
Jul 03, 2023 0.1175 0.1185 0.1175 0.1185 26,000 -0.00(-0.42%)
Jun 30, 2023 0.1190 0.1202 0.1170 0.1190 127,778 +0.00(+0.00%)
Jun 29, 2023 0.1200 0.1249 0.1131 0.1190 59,800 -0.00(-0.83%)
Jun 28, 2023 0.1200 0.1200 0.1170 0.1200 43,800 -0.00(-0.91%)
Jun 27, 2023 0.1200 0.1250 0.1200 0.1211 44,509 +0.00(+0.92%)
Jun 26, 2023 0.1250 0.1280 0.1175 0.1200 563,634 -0.00(-0.74%)
Jun 23, 2023 0.1305 0.1305 0.1209 0.1209 15,510 +0.00(+0.00%)
Jun 22, 2023 0.1230 0.1230 0.1209 0.1209 20,753 -0.00(-1.71%)
Jun 21, 2023 0.1244 0.1285 0.1220 0.1230 56,796 -0.00(-2.77%)
Jun 20, 2023 0.1243 0.1284 0.1243 0.1265 75,169 +0.00(+3.69%)
Jun 16, 2023 0.1150 0.1270 0.1150 0.1220 36,400 -0.00(-3.02%)
Jun 15, 2023 0.1247 0.1280 0.1247 0.1258 68,150 -0.00(-1.72%)
Jun 14, 2023 0.1241 0.1280 0.1187 0.1280 22,250 +0.00(+0.00%)
Jun 13, 2023 0.1272 0.1333 0.1109 0.1280 212,279 +0.01(+8.47%)
Jun 12, 2023 0.1107 0.1228 0.1107 0.1180 217,244 +0.01(+5.08%)
Jun 09, 2023 0.1050 0.1160 0.1000 0.1123 313,800 +0.01(+9.24%)
Jun 08, 2023 0.0960 0.1050 0.0950 0.1028 91,397 +0.00(+3.84%)
Jun 07, 2023 0.0990 0.1000 0.0950 0.0990 142,065 +0.00(+4.21%)
Jun 06, 2023 0.0967 0.1052 0.0950 0.0950 180,050 -0.00(-3.75%)
Jun 05, 2023 0.0925 0.0987 0.0857 0.0987 610,623 +0.01(+5.56%)
Jun 02, 2023 0.0935 0.0935 0.0935 0.0935 28,000 +0.00(+1.08%)
May 31, 2023 0.0925 0 -0.00(-0.54%)
May 30, 2023 0.0841 0.0959 0.0841 0.0930 586,300 +0.01(+8.77%)
May 26, 2023 0.0881 0.0881 0.0800 0.0855 10,700 +0.00(+3.89%)
May 24, 2023 0.0823 1,000 +0.00(+0.12%)
May 23, 2023 0.0814 0.0910 0.0715 0.0822 137,000 +0.01(+10.34%)
May 22, 2023 0.0775 0.0899 0.0740 0.0745 208,554 -0.01(-8.48%)
May 19, 2023 0.0785 0.0814 0.0784 0.0814 11,700 +0.01(+15.79%)
May 18, 2023 0.0730 0.0735 0.0703 0.0703 93,500 -0.00(-5.00%)
May 17, 2023 0.0740 0.0750 0.0740 0.0740 24,500 -0.00(-1.33%)
May 16, 2023 0.0790 0.0790 0.0750 0.0750 57,200 -0.00(-2.98%)
May 15, 2023 0.0770 0.0794 0.0740 0.0773 287,600 -0.00(-2.64%)
May 12, 2023 0.0780 0.0794 0.0775 0.0794 10,000 -0.00(-0.75%)
May 10, 2023 0.0800 0 +0.00(+6.24%)
May 09, 2023 0.0734 0.0753 0.0734 0.0753 12,000 +0.00(+1.48%)
May 08, 2023 0.0700 0.0742 0.0679 0.0742 46,102 +0.00(+1.09%)
May 05, 2023 0.0731 0.0734 0.0731 0.0734 15,000 +0.00(+0.82%)
May 04, 2023 0.0693 0.0730 0.0666 0.0728 109,584 +0.00(+4.15%)
May 03, 2023 0.0706 0.0708 0.0671 0.0699 233,625 +0.00(+0.00%)
May 02, 2023 0.0730 0.0730 0.0699 0.0699 73,000 -0.00(-4.25%)
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.