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 31, 2018 0.0458 0.0458 0.0458 0.0458 2,010 +0.00(+8.27%)
Jul 30, 2018 0.0467 0.0467 0.0423 0.0423 72,400 -0.00(-5.37%)
Jul 27, 2018 0.0467 0.0467 0.0447 0.0447 2,300 +0.00(+9.29%)
Jul 26, 2018 0.0448 0.0467 0.0409 0.0409 239,667 -0.01(-12.42%)
Jul 25, 2018 0.0446 0.0467 0.0446 0.0467 2,850 +0.00(+0.00%)
Jul 24, 2018 0.0444 0.0467 0.0430 0.0467 1,150 +0.00(+0.00%)
Jul 23, 2018 0.0444 0.0467 0.0440 0.0467 5,305 +0.00(+2.05%)
Jul 20, 2018 0.0467 0.0467 0.0445 0.0458 7,500 -0.00(-0.48%)
Jul 19, 2018 0.0431 0.0467 0.0431 0.0460 34,007 +0.00(+0.57%)
Jul 18, 2018 0.0428 0.0467 0.0428 0.0457 49,000 +0.00(+3.21%)
Jul 17, 2018 0.0467 0.0467 0.0401 0.0443 25,914 -0.00(-5.54%)
Jul 16, 2018 0.0545 0.0545 0.0431 0.0469 29,682 -0.01(-19.14%)
Jul 13, 2018 0.0481 0.0580 0.0421 0.0580 84,850 +0.00(+5.65%)
Jul 12, 2018 0.0543 0.0549 0.0468 0.0549 25,403 -0.00(-1.26%)
Jul 11, 2018 0.0545 0.0594 0.0453 0.0556 26,081 -0.00(-3.81%)
Jul 10, 2018 0.0583 0.0617 0.0578 0.0578 59,500 +0.00(+5.86%)
Jul 09, 2018 0.0493 0.0560 0.0493 0.0546 5,585 -0.00(-6.67%)
Jul 06, 2018 0.0630 0.0630 0.0585 0.0585 18,501 -0.00(-5.80%)
Jul 05, 2018 0.0583 0.0656 0.0491 0.0621 85,739 -0.00(-5.62%)
Jul 03, 2018 0.0658 0.0658 0.0658 0 +0.01(+24.15%)
Jul 02, 2018 0.0500 0.0530 0.0448 0.0530 55,025 +0.00(+6.85%)
Jun 29, 2018 0.0500 0.0500 0.0430 0.0496 31,050 -0.00(-3.88%)
Jun 28, 2018 0.0477 0.0539 0.0477 0.0516 23,870 +0.00(+0.78%)
Jun 27, 2018 0.0576 0.0599 0.0512 0.0512 40,950 -0.00(-7.25%)
Jun 26, 2018 0.0576 0.0576 0.0477 0.0552 25,051 +0.01(+10.18%)
Jun 25, 2018 0.0565 0.0576 0.0500 0.0501 24,190 -0.01(-15.08%)
Jun 22, 2018 0.0483 0.0590 0.0483 0.0590 64,000 +0.00(+2.43%)
Jun 21, 2018 0.0501 0.0608 0.0501 0.0576 42,604 -0.00(-4.64%)
Jun 20, 2018 0.0604 0.0610 0.0485 0.0604 42,520 -0.00(-0.17%)
Jun 19, 2018 0.0624 0.0628 0.0605 0.0605 10,500 +0.00(+4.49%)
Jun 18, 2018 0.0600 0.0614 0.0501 0.0579 25,840 -0.00(-2.53%)
Jun 15, 2018 0.0614 0.0561 0.0594 33,700 +0.00(+5.88%)
Jun 14, 2018 0.0664 0.0664 0.0561 0.0561 19,900 -0.01(-9.52%)
Jun 13, 2018 0.0664 0.0664 0.0570 0.0620 49,374 -0.01(-11.81%)
Jun 12, 2018 0.0600 0.0704 0.0600 0.0703 37,874 +0.01(+9.33%)
Jun 11, 2018 0.0699 0.0704 0.0571 0.0643 28,540 +0.01(+10.86%)
Jun 08, 2018 0.0679 0.0680 0.0571 0.0580 76,877 -0.01(-12.37%)
Jun 07, 2018 0.0657 0.0745 0.0650 0.0662 310,000 -0.00(-0.91%)
Jun 06, 2018 0.0711 0.0711 0.0601 0.0668 105,298 +0.00(+6.20%)
Jun 05, 2018 0.0705 0.0760 0.0590 0.0629 62,647 -0.01(-12.15%)
Jun 04, 2018 0.0785 0.0790 0.0609 0.0716 42,719 +0.00(+4.99%)
Jun 01, 2018 0.0767 0.0781 0.0610 0.0682 17,324 -0.01(-8.46%)
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%)
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.