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 (%)
Jul 29, 2015 0.3300 0.3300 0.3300 0 +0.01(+4.60%)
Jul 27, 2015 0.3155 0.3155 0.3155 0 -0.03(-9.00%)
Jul 23, 2015 0.3467 0.3467 0.3467 0 -0.01(-2.61%)
Jul 22, 2015 0.3539 0.3560 0.3539 0.3560 6,000 -0.01(-3.78%)
Jul 21, 2015 0.3700 0.3700 0.3700 0.3700 5,000 -0.00(-0.54%)
Jul 20, 2015 0.3640 0.3720 0.3490 0.3720 36,848 -0.00(-0.80%)
Jul 17, 2015 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.48%)
Jul 16, 2015 0.3732 0.3732 0.3732 0.3732 1,500 +0.01(+1.69%)
Jul 15, 2015 0.3710 0.3710 0.3670 0.3670 6,040 -0.01(-2.13%)
Jul 14, 2015 0.3865 0.3865 0.3750 0.3750 3,500 -0.02(-3.85%)
Jul 13, 2015 0.3950 0.3950 0.3900 0.3900 25,650 +0.04(+10.76%)
Jul 10, 2015 0.3521 0.3521 0.3521 0.3521 2,300 +0.02(+5.99%)
Jul 09, 2015 0.3300 0.3322 0.3300 0.3322 55,000 +0.02(+7.16%)
Jul 08, 2015 0.3300 0.3300 0.3100 0.3100 101,500 -0.04(-11.43%)
Jul 07, 2015 0.3780 0.3780 0.3351 0.3500 58,261 -0.03(-7.16%)
Jul 06, 2015 0.3850 0.4000 0.3770 0.3770 24,412 -0.03(-8.05%)
Jul 02, 2015 0.4100 0.4100 0.4100 0 -0.02(-4.21%)
Jun 30, 2015 0.4280 0.4280 0.4280 0 -0.01(-2.26%)
Jun 29, 2015 0.4400 0.4400 0.4379 0.4379 6,200 +0.01(+1.84%)
Jun 25, 2015 0.4300 0.4300 0.4300 0 -0.00(-0.92%)
Jun 24, 2015 0.4148 0.4383 0.4148 0.4340 75,300 +0.00(+0.93%)
Jun 23, 2015 0.4467 0.4467 0.4300 0.4300 20,000 -0.01(-2.27%)
Jun 22, 2015 0.4660 0.4660 0.4400 0.4400 10,000 -0.01(-2.46%)
Jun 19, 2015 0.4453 0.4700 0.4453 0.4511 71,275 -0.05(-9.78%)
Jun 18, 2015 0.4830 0.5000 0.4830 0.5000 20,500 -0.01(-1.77%)
Jun 17, 2015 0.5260 0.5260 0.5090 0.5090 9,000 -0.02(-3.05%)
Jun 16, 2015 0.5252 0.5252 0.5250 0.5250 5,500 +0.00(+0.00%)
Jun 15, 2015 0.5300 0.5300 0.5250 0.5250 5,222 -0.02(-3.14%)
Jun 11, 2015 0.5420 0.5420 0.5420 0 +0.01(+1.69%)
Jun 09, 2015 0.5330 0.5330 0.5330 0 -0.00(-0.74%)
Jun 08, 2015 0.5340 0.5370 0.5010 0.5370 47,740 -0.01(-1.14%)
Jun 05, 2015 0.5500 0.5500 0.5310 0.5432 42,100 -0.01(-2.27%)
Jun 04, 2015 0.5580 0.5662 0.5558 0.5558 8,202 -0.01(-1.45%)
Jun 03, 2015 0.5830 0.5900 0.5590 0.5640 42,800 -0.02(-3.16%)
Jun 02, 2015 0.6140 0.6160 0.5824 0.5824 26,000 -0.05(-7.26%)
Jun 01, 2015 0.6350 0.6430 0.6191 0.6280 10,500 -0.04(-5.99%)
May 27, 2015 0.6680 0.6680 0.6680 0 +0.05(+7.40%)
May 26, 2015 0.6390 0.6390 0.6220 0.6220 8,600 -0.02(-2.35%)
May 22, 2015 0.6370 0.6370 0.6370 0 +0.01(+1.76%)
May 15, 2015 0.6260 0.6260 0.6260 0 -0.01(-2.20%)
May 14, 2015 0.6401 0.6401 0.6401 0.6401 13,000 +0.00(+0.09%)
May 11, 2015 0.6395 0.6395 0.6395 0 +0.01(+1.19%)
May 08, 2015 0.6300 0.6320 0.6300 0.6320 15,000 +0.05(+9.30%)
May 07, 2015 0.5782 0.5782 0.5782 0.5782 1,000 +0.00(+0.03%)
May 05, 2015 0.5780 0.5780 0.5780 0 -0.00(-0.69%)
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.