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 (%)
Jun 30, 2022 0.1078 0.1078 0.0970 0.1062 19,494 -0.00(-3.72%)
Jun 29, 2022 0.1049 0.1103 0.1049 0.1103 15,860 +0.01(+7.71%)
Jun 28, 2022 0.1125 0.1125 0.1023 0.1024 4,050 +0.00(+0.39%)
Jun 27, 2022 0.0997 0.1020 0.0997 0.1020 31,436 -0.00(-3.50%)
Jun 24, 2022 0.1039 0.1096 0.1039 0.1057 2,110 +0.00(+1.73%)
Jun 23, 2022 0.1040 0.1040 0.1039 0.1039 45,000 -0.00(-4.06%)
Jun 22, 2022 0.1145 0.1145 0.1083 0.1083 63,819 -0.01(-7.28%)
Jun 21, 2022 0.1177 0.1177 0.1168 0.1168 592 +0.02(+16.80%)
Jun 17, 2022 0.0997 0.1000 0.0997 0.1000 13,000 -0.00(-1.96%)
Jun 16, 2022 0.1050 0.1132 0.1020 0.1020 62,400 -0.01(-7.27%)
Jun 15, 2022 0.1029 0.1154 0.1029 0.1100 12,950 -0.00(-3.25%)
Jun 14, 2022 0.1007 0.1137 0.1007 0.1137 5,225 -0.00(-0.61%)
Jun 13, 2022 0.1050 0.1169 0.1020 0.1144 75,314 -0.00(-0.52%)
Jun 10, 2022 0.1175 0.1180 0.1150 0.1150 87,800 -0.01(-5.04%)
Jun 09, 2022 0.1070 0.1211 0.1068 0.1211 110,800 +0.01(+8.90%)
Jun 08, 2022 0.1165 0.1165 0.1026 0.1112 212,995 -0.00(-3.81%)
Jun 07, 2022 0.1195 0.1195 0.1156 0.1156 4,700 -0.00(-3.67%)
Jun 06, 2022 0.1325 0.1325 0.1179 0.1200 43,415 -0.01(-6.98%)
Jun 03, 2022 0.1070 0.1290 0.1070 0.1290 6,509 -0.00(-2.57%)
Jun 02, 2022 0.1324 0.1324 0.1324 0.1324 1,000 +0.01(+5.92%)
Jun 01, 2022 0.1226 0.1250 0.1220 0.1250 4,210 +0.00(+2.46%)
May 31, 2022 0.1195 0.1220 0.1146 0.1220 8,558 +0.00(+1.50%)
May 27, 2022 0.1253 0.1275 0.1202 0.1202 34,963 -0.01(-5.28%)
May 26, 2022 0.1269 0.1269 0.1206 0.1269 1,150 +0.01(+5.75%)
May 25, 2022 0.1220 0.1251 0.1197 0.1200 25,690 -0.00(-0.91%)
May 24, 2022 0.1278 0.1314 0.1211 0.1211 85,550 -0.02(-16.83%)
May 23, 2022 0.1456 0.1456 0.1456 0.1456 1,400 +0.02(+11.66%)
May 20, 2022 0.1214 0.1304 0.1214 0.1304 2,350 -0.00(-3.55%)
May 19, 2022 0.1352 0.1352 0.1146 0.1352 600 +0.02(+17.98%)
May 18, 2022 0.1286 0.1286 0.1090 0.1146 91,000 -0.02(-14.48%)
May 17, 2022 0.1332 0.1340 0.1332 0.1340 7,500 +0.01(+4.12%)
May 16, 2022 0.1287 0.1287 0.1230 0.1287 5,014 +0.00(+2.88%)
May 13, 2022 0.1181 0.1251 0.1180 0.1251 25,125 +0.02(+13.73%)
May 12, 2022 0.1027 0.1110 0.1018 0.1100 21,880 -0.00(-2.31%)
May 11, 2022 0.1198 0.1198 0.1070 0.1126 46,002 -0.01(-7.02%)
May 10, 2022 0.1337 0.1337 0.1150 0.1211 103,634 -0.01(-6.85%)
May 09, 2022 0.1295 0.1300 0.1280 0.1300 9,411 -0.01(-7.54%)
May 06, 2022 0.1300 0.1406 0.1280 0.1406 18,632 +0.01(+8.66%)
May 05, 2022 0.1389 0.1389 0.1283 0.1294 12,565 -0.00(-1.90%)
May 04, 2022 0.1341 0.1350 0.1288 0.1319 29,930 -0.01(-3.65%)
May 03, 2022 0.1400 0.1400 0.1369 0.1369 700 -0.01(-4.33%)
May 02, 2022 0.1365 0.1431 0.1272 0.1431 20,660 -0.01(-4.60%)
Apr 29, 2022 0.1540 0.1540 0.1490 0.1500 42,530 -0.00(-2.60%)
Apr 28, 2022 0.1705 0.1705 0.1540 0.1540 13,448 -0.00(-1.41%)
Apr 27, 2022 0.1600 0.1645 0.1562 0.1562 25,500 -0.00(-1.95%)
Apr 26, 2022 0.1540 0.1730 0.1540 0.1593 15,201 -0.01(-7.65%)
Apr 25, 2022 0.1644 0.1727 0.1644 0.1725 13,804 -0.01(-5.22%)
Apr 22, 2022 0.1820 0.1820 0.1820 0.1820 185 +0.00(+0.89%)
Apr 21, 2022 0.1690 0.1940 0.1663 0.1804 281,490 +0.00(+1.92%)
Apr 20, 2022 0.1715 0.1770 0.1674 0.1770 84,050 +0.01(+3.03%)
Apr 19, 2022 0.1720 0.1727 0.1562 0.1718 149,215 +0.00(+1.06%)
Apr 18, 2022 0.1785 0.1785 0.1610 0.1700 41,827 -0.00(-0.12%)
Apr 14, 2022 0.1700 0.1834 0.1682 0.1702 37,237 -0.00(-1.10%)
Apr 13, 2022 0.1700 0.1870 0.1700 0.1721 42,597 -0.01(-7.67%)
Apr 12, 2022 0.1838 0.2040 0.1649 0.1864 93,878 +0.06(+47.12%)
Apr 11, 2022 0.1387 0.1396 0.1267 0.1267 28,114 -0.01(-9.50%)
Apr 08, 2022 0.1300 0.1400 0.1300 0.1400 6,306 +0.00(+1.82%)
Apr 07, 2022 0.1340 0.1530 0.1340 0.1375 29,579 +0.01(+4.17%)
Apr 06, 2022 0.1320 0.1360 0.1320 0.1320 5,404 -0.01(-5.04%)
Apr 05, 2022 0.1409 0.1409 0.1390 0.1390 24,780 +0.00(+0.72%)
Apr 04, 2022 0.1380 0.1380 0.1373 0.1380 29,552 +0.00(+0.73%)
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.