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 (%)
May 28, 2020 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
May 22, 2020 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
May 19, 2020 0.0091 0.0091 0.0091 0 -0.00(-30.00%)
May 15, 2020 0.0130 0.0130 0.0130 0 +0.01(+154.90%)
May 12, 2020 0.0051 0.0051 0.0051 0 -0.01(-57.14%)
May 11, 2020 0.0119 0.0119 0.0119 0.0119 236 +0.00(+9.17%)
May 05, 2020 0.0109 0.0109 0.0109 0 +0.01(+113.73%)
Apr 28, 2020 0.0051 0.0051 0.0051 0 -0.01(-61.07%)
Apr 22, 2020 0.0131 0.0131 0.0131 0 -0.00(-15.48%)
Apr 21, 2020 0.0155 0.0155 0.0155 0.0155 37,600 +0.00(+29.17%)
Apr 20, 2020 0.0100 0.0120 0.0100 0.0120 6,900 +0.00(+0.84%)
Apr 16, 2020 0.0119 0.0119 0.0119 0 +0.00(+46.91%)
Apr 14, 2020 0.0081 0.0081 0.0081 0 -0.00(-31.93%)
Apr 13, 2020 0.0052 0.0119 0.0052 0.0119 3,678 +0.01(+190.24%)
Apr 09, 2020 0.0042 0.0042 0.0041 0.0041 44,000 -0.00(-46.05%)
Apr 03, 2020 0.0076 0.0076 0.0076 0 +0.00(+85.37%)
Mar 31, 2020 0.0041 0.0041 0.0041 0 -0.01(-59.41%)
Mar 27, 2020 0.0101 0.0101 0.0101 0 +0.00(+29.49%)
Mar 24, 2020 0.0078 0.0078 0.0078 0 +0.00(+18.18%)
Mar 23, 2020 0.0066 0.0066 0.0066 0.0066 1,000 +0.00(+34.69%)
Mar 18, 2020 0.0049 0.0049 0.0049 0 -0.00(-19.67%)
Mar 16, 2020 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Mar 13, 2020 0.0061 0.0061 0.0061 0.0061 10,000 +0.00(+84.85%)
Mar 12, 2020 0.0033 0.0033 0.0033 0.0033 5,000 -0.01(-72.73%)
Mar 11, 2020 0.0118 0.0121 0.0118 0.0121 40,500 +0.00(+21.00%)
Mar 06, 2020 0.0100 0.0100 0.0100 0 +0.00(+63.93%)
Mar 04, 2020 0.0061 0.0061 0.0061 0 -0.00(-39.60%)
Feb 19, 2020 0.0101 0.0101 0.0101 0 -0.00(-13.68%)
Feb 12, 2020 0.0117 0.0117 0.0117 0 +0.00(+56.00%)
Feb 11, 2020 0.0075 0.0075 0.0075 0.0075 9,000 +0.00(+0.00%)
Feb 10, 2020 0.0075 0.0075 0.0075 1 +0.00(+0.00%)
Feb 06, 2020 0.0075 0.0075 0.0075 0 -0.00(-25.00%)
Feb 05, 2020 0.0100 0.0100 0.0100 0.0100 9,500 -0.00(-18.70%)
Feb 03, 2020 0.0123 0.0123 0.0123 0 +0.00(+39.77%)
Jan 30, 2020 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Jan 29, 2020 0.0088 0.0088 0.0088 0.0088 2,501 -0.00(-12.87%)
Jan 28, 2020 0.0061 0.0101 0.0061 0.0101 3,500 -0.00(-22.90%)
Jan 27, 2020 0.0131 0.0131 0.0131 0.0131 9,500 -0.00(-21.56%)
Jan 23, 2020 0.0167 0.0167 0.0167 0 +0.01(+63.73%)
Jan 22, 2020 0.0102 0.0102 0.0102 0.0102 499 +0.00(+0.00%)
Jan 21, 2020 0.0117 0.0117 0.0102 0.0102 1,500 +0.00(+0.00%)
Jan 17, 2020 0.0103 0.0103 0.0102 0.0102 1,200 -0.00(-25.00%)
Jan 14, 2020 0.0136 0.0136 0.0136 0 -0.00(-11.69%)
Jan 13, 2020 0.0116 0.0154 0.0110 0.0154 5,250 +0.00(+8.45%)
Jan 09, 2020 0.0142 0.0142 0.0142 0 +0.00(+22.41%)
Jan 08, 2020 0.0116 0.0116 0.0116 0.0116 59,000 +0.00(+12.62%)
Jan 07, 2020 0.0103 0.0103 0.0103 0.0103 1,000 -0.01(-33.12%)
Jan 03, 2020 0.0154 0.0154 0.0154 0 +0.00(+14.07%)
Jan 02, 2020 0.0135 0.0135 0.0135 0.0135 5,000 +0.00(+19.47%)
Dec 31, 2019 0.0152 0.0152 0.0113 0.0113 12,000 -0.00(-1.74%)
Dec 30, 2019 0.0101 0.0135 0.0101 0.0115 4,500 -0.01(-31.55%)
Dec 27, 2019 0.0168 0.0168 0.0168 0.0168 5,000 +0.00(+10.53%)
Dec 24, 2019 0.0152 0.0152 0.0152 0 -0.00(-9.52%)
Dec 19, 2019 0.0168 0.0168 0.0168 0 +0.01(+64.71%)
Dec 17, 2019 0.0102 0.0102 0.0102 0 -0.01(-38.92%)
Dec 13, 2019 0.0167 0.0167 0.0167 0 +0.01(+63.73%)
Dec 12, 2019 0.0170 0.0170 0.0102 0.0102 31,000 -0.01(-38.55%)
Dec 11, 2019 0.0163 0.0166 0.0163 0.0166 62,000 +0.01(+45.61%)
Dec 10, 2019 0.0105 0.0114 0.0105 0.0114 175,400 +0.00(+8.57%)
Dec 09, 2019 0.0151 0.0151 0.0105 0.0105 35,000 +0.00(+10.53%)
Dec 06, 2019 0.0095 0.0095 0.0095 0.0095 300 -0.00(-30.66%)
Dec 05, 2019 0.0137 0.0137 0.0137 0.0137 22,000 +0.00(+0.00%)
Dec 04, 2019 0.0137 0.0137 0.0137 0.0137 600 +0.00(+0.00%)
Dec 03, 2019 0.0137 0.0137 0.0137 0.0137 1,700 +0.00(+0.74%)
Dec 02, 2019 0.0136 0.0136 0.0136 0.0136 1,366 -0.00(-20.93%)
Nov 29, 2019 0.0172 0.0172 0.0172 0.0172 500 +0.00(+0.00%)
Nov 26, 2019 0.0172 0.0172 0.0172 0 -0.00(-18.48%)
Nov 22, 2019 0.0211 0.0211 0.0211 0 +0.00(+22.67%)
Nov 19, 2019 0.0172 0.0172 0.0172 0 -0.00(-16.10%)
Nov 12, 2019 0.0205 0.0205 0.0205 0 +0.00(+19.19%)
Nov 11, 2019 0.0172 0.0172 0.0172 0.0172 2,000 -0.00(-2.27%)
Nov 08, 2019 0.0219 0.0219 0.0176 0.0176 17,600 -0.00(-12.44%)
Nov 07, 2019 0.0201 0.0201 0.0201 0.0201 180 +0.00(+8.06%)
Nov 05, 2019 0.0186 0.0186 0.0186 0 +0.00(+7.51%)
Nov 01, 2019 0.0173 0.0173 0.0173 0 -0.00(-13.93%)
Oct 31, 2019 0.0130 0.0201 0.0130 0.0201 4,950 -0.00(-1.95%)
Oct 28, 2019 0.0205 0.0205 0.0205 0 -0.00(-1.91%)
Oct 24, 2019 0.0209 0.0209 0.0209 0 +0.00(+1.46%)
Oct 21, 2019 0.0206 0.0206 0.0206 0 +0.00(+0.00%)
Oct 18, 2019 0.0181 0.0206 0.0181 0.0206 6,400 -0.00(-10.43%)
Oct 16, 2019 0.0230 0.0230 0.0230 0 +0.01(+34.50%)
Oct 14, 2019 0.0171 0.0171 0.0171 0 -0.01(-30.49%)
Oct 09, 2019 0.0246 0.0246 0.0246 0 +0.00(+19.42%)
Oct 08, 2019 0.0206 0.0206 0.0206 0.0206 190 -0.00(-0.96%)
Oct 07, 2019 0.0206 0.0240 0.0206 0.0208 25,000 +0.00(+0.97%)
Oct 03, 2019 0.0206 0.0206 0.0206 0 -0.01(-20.16%)
Oct 02, 2019 0.0243 0.0258 0.0243 0.0258 8,000 +0.00(+4.88%)
Oct 01, 2019 0.0246 0.0246 0.0246 0.0246 20,000 -0.00(-6.46%)
Sep 30, 2019 0.0263 0.0263 0.0263 0.0263 6,360 +0.00(+0.00%)
Sep 27, 2019 0.0263 0.0263 0.0263 0.0263 2,300 +0.00(+3.95%)
Sep 26, 2019 0.0263 0.0263 0.0200 0.0253 1,900 +0.00(+22.22%)
Sep 25, 2019 0.0207 0.0207 0.0207 0.0207 590 -0.00(-3.72%)
Sep 23, 2019 0.0215 0.0215 0.0215 0 -0.00(-11.52%)
Sep 20, 2019 0.0244 0.0244 0.0206 0.0243 51,800 +0.00(+17.96%)
Sep 18, 2019 0.0206 0.0206 0.0206 0 +0.00(+0.00%)
Sep 17, 2019 0.0206 0.0206 0.0206 0.0206 25,000 -0.00(-0.96%)
Sep 12, 2019 0.0208 0.0208 0.0208 0 +0.00(+1.96%)
Sep 09, 2019 0.0204 0.0204 0.0204 0 +0.00(+15.91%)
Sep 03, 2019 0.0176 0.0176 0.0176 0 -0.00(-0.56%)
Aug 30, 2019 0.0202 0.0202 0.0177 0.0177 17,000 -0.01(-28.34%)
Aug 29, 2019 0.0286 0.0286 0.0201 0.0247 107,000 +0.00(+19.32%)
Aug 23, 2019 0.0207 0.0207 0.0207 0 -0.01(-27.62%)
Aug 20, 2019 0.0286 0.0286 0.0286 0 +0.01(+35.55%)
Aug 19, 2019 0.0214 0.0214 0.0211 0.0211 2,000 -0.01(-23.55%)
Aug 14, 2019 0.0276 0.0276 0.0276 0 +0.00(+4.55%)
Aug 12, 2019 0.0264 0.0264 0.0264 0 +0.00(+5.18%)
Aug 06, 2019 0.0251 0.0251 0.0251 0 +0.00(+0.40%)
Aug 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.40%)
Aug 01, 2019 0.0249 0.0249 0.0249 0.0249 15,000 -0.01(-25.45%)
Jul 30, 2019 0.0334 0.0334 0.0334 0 +0.01(+30.98%)
Jul 29, 2019 0.0255 0.0255 0.0255 0.0255 1,000 +0.00(+0.39%)
Jul 26, 2019 0.0254 0.0254 0.0254 0.0254 1,500 -0.00(-13.01%)
Jul 25, 2019 0.0302 0.0302 0.0250 0.0292 102,835 -0.01(-14.87%)
Jul 22, 2019 0.0343 0.0343 0.0343 0 -0.00(-9.50%)
Jul 19, 2019 0.0344 0.0379 0.0344 0.0379 35,500 +0.00(+10.17%)
Jul 18, 2019 0.0381 0.0381 0.0344 0.0344 10,500 +0.00(+0.00%)
Jul 15, 2019 0.0344 0.0344 0.0344 0 +0.00(+0.00%)
Jul 12, 2019 0.0344 0.0344 0.0344 0.0344 1,500 +0.00(+7.84%)
Jul 11, 2019 0.0319 0.0319 0.0319 0.0319 125 -0.01(-18.62%)
Jul 09, 2019 0.0392 0.0392 0.0392 0 +0.00(+5.95%)
Jul 08, 2019 0.0370 0.0370 0.0370 0.0370 500 -0.00(-6.09%)
Jul 03, 2019 0.0394 0.0394 0.0394 0 -0.00(-10.25%)
Jul 02, 2019 0.0392 0.0439 0.0392 0.0439 50,500 +0.00(+5.53%)
Jun 27, 2019 0.0416 0.0416 0.0416 0 +0.00(+4.52%)
Jun 26, 2019 0.0398 0.0398 0.0398 0.0398 999 +0.00(+7.86%)
Jun 25, 2019 0.0369 0.0369 0.0369 0.0369 40,000 +0.00(+6.65%)
Jun 24, 2019 0.0346 0.0346 0.0346 0.0346 1,025 -0.01(-17.62%)
Jun 20, 2019 0.0420 0.0420 0.0420 0 +0.00(+5.53%)
Jun 18, 2019 0.0398 0.0398 0.0398 0 -0.00(-2.93%)
Jun 17, 2019 0.0410 0.0410 0.0410 0.0410 6,000 +0.00(+1.99%)
Jun 14, 2019 0.0423 0.0423 0.0402 0.0402 3,500 +0.00(+9.84%)
Jun 07, 2019 0.0366 0.0366 0.0366 0 +0.00(+3.39%)
Jun 05, 2019 0.0354 0.0354 0.0354 0 -0.01(-12.59%)
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.