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

Snipp Interactive IN (OP: SNIPF )

0.0755 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 13, 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 (%)
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%)
May 01, 2018 0.0850 0.1020 0.0850 0.0855 111,317 -0.01(-9.81%)
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%)
Apr 02, 2018 0.1145 0.1370 0.1087 0.1335 279,372 +0.02(+12.75%)
Mar 29, 2018 0.1184 0.1184 0.1184 0 +0.01(+11.70%)
Mar 28, 2018 0.1078 0.2200 0.0900 0.1060 460,159 +0.00(+4.76%)
Mar 27, 2018 0.1129 0.1170 0.0920 0.1012 159,348 -0.01(-8.68%)
Mar 26, 2018 0.1163 0.1200 0.1000 0.1108 156,260 -0.01(-6.10%)
Mar 23, 2018 0.1226 0.1300 0.1097 0.1180 229,155 -0.00(-1.67%)
Mar 22, 2018 0.1360 0.1360 0.1100 0.1200 417,970 -0.00(-0.25%)
Mar 21, 2018 0.1004 0.1439 0.1004 0.1203 743,841 +0.03(+33.67%)
Mar 20, 2018 0.0845 0.0970 0.0823 0.0900 120,590 +0.01(+6.51%)
Mar 19, 2018 0.0891 0.0891 0.0800 0.0845 14,800 -0.00(-2.87%)
Mar 16, 2018 0.0882 0.0882 0.0870 0.0870 430 +0.01(+16.47%)
Mar 14, 2018 0.0747 0.0747 0.0747 0 -0.01(-12.12%)
Mar 13, 2018 0.0863 0.0863 0.0850 0.0850 9,000 +0.00(+0.71%)
Mar 12, 2018 0.0844 0.0844 0.0844 0.0844 150 +0.00(+0.48%)
Mar 09, 2018 0.0840 0.0840 0.0840 0.0840 5,200 +0.01(+9.66%)
Mar 01, 2018 0.0766 0.0766 0.0766 0 -0.00(-0.52%)
Feb 28, 2018 0.0813 0.0813 0.0770 0.0770 10,000 +0.01(+10.00%)
Feb 27, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Feb 23, 2018 0.0700 0.0700 0.0700 0 -0.01(-16.51%)
Feb 14, 2018 0.0838 0.0838 0.0838 0 +0.00(+4.80%)
Feb 13, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Feb 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.63%)
Jan 30, 2018 0.0795 0.0795 0.0795 0 -0.01(-9.56%)
Jan 29, 2018 0.0879 0.0879 0.0879 0.0879 1,000 +0.00(+4.64%)
Jan 25, 2018 0.0840 0.0840 0.0840 0 -0.01(-6.67%)
Jan 24, 2018 0.0930 0.0930 0.0900 0.0900 11,500 +0.00(+3.45%)
Jan 23, 2018 0.0965 0.0965 0.0870 0.0870 12,600 -0.01(-9.56%)
Jan 22, 2018 0.0962 0.0962 0.0962 0.0962 500 -0.00(-3.80%)
Jan 19, 2018 0.0915 0.1000 0.0912 0.1000 7,500 +0.01(+12.84%)
Jan 17, 2018 0.0886 0.0886 0.0886 0 -0.00(-1.53%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+1.93%)
Jan 09, 2018 0.0883 0.0883 0.0883 0 -0.01(-11.70%)
Jan 08, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Jan 05, 2018 0.0950 0.0950 0.0900 0.0900 15,500 +0.00(+3.81%)
Jan 02, 2018 0.0867 0.0867 0.0867 0 +0.01(+10.17%)
Dec 29, 2017 0.0787 0.0787 0.0787 0 +0.01(+12.43%)
Dec 27, 2017 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Dec 26, 2017 0.0620 0.0900 0.0620 0.0900 12,650 +0.02(+29.31%)
Dec 22, 2017 0.0877 0.0877 0.0696 0.0696 37,010 -0.02(-26.04%)
Dec 21, 2017 0.0900 0.0941 0.0750 0.0941 90,850 +0.00(+4.91%)
Dec 20, 2017 0.1015 0.1110 0.0869 0.0897 165,048 -0.02(-17.33%)
Dec 19, 2017 0.0800 0.1175 0.0790 0.1085 449,763 +0.04(+55.00%)
Dec 18, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-7.53%)
Dec 14, 2017 0.0757 0.0757 0.0757 0 +0.01(+20.16%)
Dec 12, 2017 0.0630 0.0630 0.0630 0 -0.00(-5.97%)
Dec 08, 2017 0.0670 0.0670 0.0670 0 -0.00(-4.29%)
Dec 04, 2017 0.0700 0.0700 0.0700 0 +0.01(+9.72%)
Nov 28, 2017 0.0638 0.0638 0.0638 0 -0.02(-20.25%)
Nov 22, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 21, 2017 0.0700 0.0700 0.0700 0.0700 14,666 +0.01(+16.67%)
Nov 20, 2017 0.0600 0.0600 0.0600 0.0600 16,000 -0.01(-17.81%)
Nov 17, 2017 0.0700 0.0730 0.0700 0.0730 35,080 +0.00(+5.80%)
Nov 09, 2017 0.0690 0.0690 0.0690 0 -0.01(-13.75%)
Nov 06, 2017 0.0800 0.0800 0.0800 0 +0.01(+9.26%)
Nov 03, 2017 0.0732 0.0732 0.0732 0.0732 1,000 -0.00(-4.91%)
Oct 30, 2017 0.0770 0.0770 0.0770 0 -0.01(-11.39%)
Oct 27, 2017 0.0785 0.0869 0.0785 0.0869 2,623 +0.01(+10.00%)
Oct 26, 2017 0.0800 0.0800 0.0790 0.0790 15,000 +0.01(+12.86%)
Oct 25, 2017 0.0794 0.0800 0.0700 0.0700 138,500 -0.01(-13.58%)
Oct 20, 2017 0.0810 0.0810 0.0810 0 +0.01(+15.71%)
Oct 19, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 18, 2017 0.0682 0.0700 0.0630 0.0700 16,000 +0.00(+0.00%)
Oct 13, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 06, 2017 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 04, 2017 0.0550 0.0550 0.0550 0 -0.00(-1.79%)
Sep 18, 2017 0.0560 0.0560 0.0560 0 +0.00(+7.69%)
Sep 15, 2017 0.0582 0.0600 0.0520 0.0520 22,720 -0.02(-22.39%)
Sep 12, 2017 0.0670 0.0670 0.0670 0 +0.01(+11.67%)
Sep 08, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 06, 2017 0.0700 0.0700 0.0700 0 +0.02(+35.40%)
Sep 05, 2017 0.0510 0.0517 0.0510 0.0517 2,630 -0.02(-26.14%)
Aug 31, 2017 0.0700 0.0700 0.0700 0 +0.01(+16.47%)
Aug 28, 2017 0.0601 0.0601 0.0601 0 +0.01(+11.48%)
Aug 24, 2017 0.0539 0.0539 0.0539 0 -0.01(-10.15%)
Aug 16, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 11, 2017 0.0700 0.0700 0.0700 0 -0.00(-4.11%)
Aug 08, 2017 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Jul 21, 2017 0.0700 0.0700 0.0700 0 +0.00(+5.58%)
Jul 19, 2017 0.0663 0.0663 0.0663 0 -0.00(-2.73%)
Jul 18, 2017 0.0682 0.0682 0.0682 0.0682 5,000 -0.00(-2.63%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 28, 2017 0.0700 0.0700 0.0700 0 -0.01(-10.26%)
Jun 27, 2017 0.0780 0.0780 0.0780 0.0780 10,000 +0.01(+11.43%)
Jun 21, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 20, 2017 0.0700 0.0700 0.0700 0.0700 500 -0.00(-0.57%)
Jun 12, 2017 0.0704 0.0704 0.0704 0 -0.01(-12.00%)
Jun 08, 2017 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
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.