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 (%)
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%)
Jun 07, 2017 0.0790 0.0790 0.0790 0.0790 15,500 +0.01(+9.72%)
May 23, 2017 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
May 22, 2017 0.0700 0.0700 0.0700 0.0700 190 -0.01(-12.50%)
May 19, 2017 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+8.11%)
May 17, 2017 0.0740 0.0740 0.0740 0 -0.01(-7.50%)
May 16, 2017 0.0730 0.0800 0.0730 0.0800 30,000 +0.01(+14.29%)
May 11, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 10, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
May 09, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-3.50%)
May 08, 2017 0.0725 0.0725 0.0725 0.0725 4,000 -0.01(-9.33%)
May 02, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 28, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.52%)
Apr 26, 2017 0.0846 0.0846 0.0846 0 +0.01(+8.41%)
Apr 25, 2017 0.0780 0.0780 0.0780 0.0780 21,397 -0.01(-10.03%)
Apr 19, 2017 0.0867 0.0867 0.0867 0 +0.01(+8.37%)
Apr 18, 2017 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+2.96%)
Apr 12, 2017 0.0777 0.0777 0.0777 0 -0.00(-2.87%)
Apr 11, 2017 0.0816 0.0817 0.0800 0.0800 25,000 +0.00(+0.00%)
Apr 10, 2017 0.0920 0.0920 0.0800 0.0800 103,500 -0.01(-8.05%)
Apr 07, 2017 0.0870 0.0870 0.0870 0.0870 2,500 -0.00(-2.25%)
Apr 06, 2017 0.0890 0.0890 0.0890 0.0890 3,000 -0.00(-1.66%)
Apr 04, 2017 0.0905 0.0905 0.0905 0 -0.01(-11.95%)
Apr 03, 2017 0.0846 0.1100 0.0773 0.1028 22,000 +0.04(+77.21%)
Mar 27, 2017 0.0580 0.0580 0.0580 0 -0.02(-21.14%)
Feb 28, 2017 0.0736 0.0736 0.0736 0 -0.01(-6.90%)
Feb 24, 2017 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Feb 22, 2017 0.0790 0.0790 0.0790 0 -0.01(-8.88%)
Feb 10, 2017 0.0867 0.0867 0.0867 0 -0.01(-12.78%)
Feb 09, 2017 0.0994 0.0994 0.0994 0.0994 5,000 -0.00(-0.60%)
Feb 07, 2017 0.1000 0.1000 0.1000 0 +0.00(+2.11%)
Feb 03, 2017 0.0979 0.0979 0.0979 0 +0.00(+4.85%)
Jan 31, 2017 0.0934 0.0934 0.0934 0 +0.00(+3.43%)
Jan 30, 2017 0.0903 0.0903 0.0903 0.0903 20,000 -0.00(-1.53%)
Jan 27, 2017 0.0917 0.0917 0.0917 0.0917 4,123 +0.00(+3.03%)
Jan 20, 2017 0.0890 0.0890 0.0890 0 -0.01(-10.64%)
Jan 18, 2017 0.0996 0.0996 0.0996 0 -0.01(-4.78%)
Jan 06, 2017 0.1046 0.1046 0.1046 0 -0.01(-8.69%)
Jan 04, 2017 0.1145 0.1145 0.1145 0 +0.00(+1.82%)
Jan 03, 2017 0.1060 0.1125 0.1060 0.1125 9,000 +0.02(+20.06%)
Dec 28, 2016 0.0937 0.0937 0.0937 0 +0.00(+2.97%)
Dec 27, 2016 0.0986 0.0986 0.0910 0.0910 500 -0.01(-7.61%)
Dec 23, 2016 0.0985 0.0985 0.0985 0 +0.01(+11.58%)
Dec 22, 2016 0.1060 0.1060 0.0864 0.0883 79,800 -0.03(-24.55%)
Dec 21, 2016 0.1170 0.1170 0.1170 0.1170 1,000 +0.00(+0.00%)
Dec 20, 2016 0.1170 0.1170 0.1170 0.1170 14,000 +0.01(+6.36%)
Dec 19, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Dec 16, 2016 0.1130 0.1130 0.0930 0.1100 485,000 +0.00(+0.00%)
Dec 14, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 13, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-1.77%)
Dec 12, 2016 0.1018 0.1018 0.1018 0.1018 34,750 +0.01(+9.34%)
Dec 09, 2016 0.0936 0.0936 0.0931 0.0931 50,000 -0.01(-5.48%)
Dec 08, 2016 0.0970 0.0985 0.0970 0.0985 2,950 -0.00(-0.36%)
Dec 07, 2016 0.0989 0.0989 0.0989 0.0989 4,750 -0.00(-1.14%)
Dec 01, 2016 0.1000 0.1000 0.1000 40 +0.00(+2.11%)
Nov 30, 2016 0.0956 0.0979 0.0950 0.0979 45,000 +0.01(+7.03%)
Nov 23, 2016 0.0915 0.0915 0.0915 0 -0.00(-2.87%)
Nov 21, 2016 0.0942 0.0942 0.0942 0 -0.00(-0.95%)
Nov 18, 2016 0.0950 0.0951 0.0950 0.0951 9,888 -0.00(-2.96%)
Nov 17, 2016 0.0980 0.0980 0.0980 0.0980 5,000 +0.00(+2.08%)
Nov 14, 2016 0.0960 0.0960 0.0960 0 +0.00(+1.05%)
Nov 11, 2016 0.0917 0.0980 0.0916 0.0950 190,000 +0.01(+8.46%)
Nov 10, 2016 0.0876 0.0876 0.0876 0.0876 2,500 -0.01(-7.80%)
Nov 09, 2016 0.0902 0.0950 0.0902 0.0950 11,000 -0.00(-2.06%)
Nov 08, 2016 0.0970 0.0970 0.0970 0.0970 30,000 +0.01(+12.79%)
Nov 07, 2016 0.0880 0.0880 0.0860 0.0860 231,500 -0.01(-9.47%)
Nov 04, 2016 0.0950 0.0950 0.0895 0.0950 1,062,000 -0.01(-8.57%)
Nov 02, 2016 0.1039 0.1039 0.1039 0 +0.00(+2.88%)
Oct 31, 2016 0.1010 0.1010 0.1010 0 +0.01(+8.60%)
Oct 28, 2016 0.0930 0.0930 0.0930 0.0930 600 -0.02(-17.99%)
Oct 27, 2016 0.1140 0.1140 0.1134 0.1134 25,000 -0.00(-1.73%)
Oct 20, 2016 0.1154 0.1154 0.1154 0 +0.00(+3.59%)
Oct 12, 2016 0.1114 0.1114 0.1114 0 -0.01(-4.79%)
Oct 07, 2016 0.1170 0.1170 0.1170 0 +0.01(+9.45%)
Oct 06, 2016 0.1107 0.1107 0.1069 0.1069 3,000 -0.03(-20.81%)
Oct 03, 2016 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 30, 2016 0.1350 0.1350 0.1350 0 +0.01(+5.47%)
Sep 29, 2016 0.1280 0.1280 0.1280 0.1280 0 +0.00(+0.00%)
Sep 28, 2016 0.1280 0.1280 0.1280 0.1280 300,000 +0.02(+17.54%)
Sep 27, 2016 0.1089 0.1089 0.1089 0.1089 0 +0.00(+0.00%)
Sep 26, 2016 0.1089 0.1089 0.1089 0.1089 3,150 -0.01(-11.46%)
Sep 23, 2016 0.1230 0.1230 0.1230 0.1230 10,000 +0.00(+0.82%)
Sep 21, 2016 0.1220 0.1220 0.1220 0 -0.00(-1.25%)
Sep 20, 2016 0.0980 0.1270 0.0948 0.1235 55,850 +0.02(+22.08%)
Sep 19, 2016 0.0930 0.1012 0.0930 0.1012 136,000 -0.01(-10.92%)
Sep 14, 2016 0.1136 0.1136 0.1136 0 +0.01(+9.86%)
Sep 12, 2016 0.1034 0.1034 0.1034 0 +0.00(+3.40%)
Sep 09, 2016 0.1000 0.1000 0.1000 0.1000 23,000 +0.00(+0.00%)
Sep 08, 2016 0.1015 0.1015 0.1000 0.1000 3,800 -0.01(-9.09%)
Sep 02, 2016 0.1100 0.1100 0.1100 0 -0.00(-0.72%)
Sep 01, 2016 0.1108 0.1108 0.1108 0.1108 2,000 -0.00(-2.46%)
Aug 31, 2016 0.1160 0.1160 0.1136 0.1136 5,000 +0.01(+9.65%)
Aug 30, 2016 0.1060 0.1060 0.1036 0.1036 20,000 -0.03(-21.84%)
Aug 26, 2016 0.1326 0.1326 0.1326 0 +0.01(+10.46%)
Aug 25, 2016 0.1200 0.1200 0.1200 0.1200 30,000 -0.01(-10.18%)
Aug 22, 2016 0.1336 0.1336 0.1336 0 +0.01(+9.51%)
Aug 17, 2016 0.1220 0.1220 0.1220 0 -0.00(-0.57%)
Aug 15, 2016 0.1227 0.1227 0.1227 0 -0.01(-5.62%)
Aug 12, 2016 0.1300 0.1300 0.1265 0.1300 17,500 -0.01(-9.66%)
Aug 11, 2016 0.1342 0.1439 0.1342 0.1439 1,500 +0.02(+19.92%)
Aug 08, 2016 0.1200 0.1200 0.1200 0 -0.01(-9.57%)
Aug 05, 2016 0.1327 0.1327 0.1327 0.1327 500 -0.02(-12.41%)
Aug 03, 2016 0.1515 0.1515 0.1515 0 +0.02(+16.54%)
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.