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 30, 2021 0.0847 0.0894 0.0802 0.0802 30,200 -0.00(-5.09%)
Jul 29, 2021 0.0816 0.0890 0.0797 0.0845 22,300 +0.00(+5.49%)
Jul 28, 2021 0.0801 0.0880 0.0800 0.0801 21,650 +0.01(+10.33%)
Jul 27, 2021 0.0769 0.0769 0.0726 0.0726 90,000 -0.01(-9.70%)
Jul 26, 2021 0.0796 0.0847 0.0731 0.0804 102,000 +0.00(+0.37%)
Jul 23, 2021 0.0780 0.0802 0.0710 0.0801 31,620 +0.00(+0.75%)
Jul 22, 2021 0.0746 0.0839 0.0745 0.0795 177,192 +0.01(+11.50%)
Jul 16, 2021 0.0713 0.0713 0.0713 0 -0.00(-3.65%)
Jul 15, 2021 0.0740 0.0740 0.0739 0.0740 10,000 +0.00(+0.68%)
Jul 14, 2021 0.0735 0.0735 0.0735 0.0735 10,000 -0.00(-0.81%)
Jul 13, 2021 0.0741 0.0741 0.0741 0.0741 1,000 -0.00(-3.39%)
Jul 12, 2021 0.0767 0.0767 0.0767 0.0767 5,000 -0.00(-0.26%)
Jul 09, 2021 0.0716 0.0769 0.0716 0.0769 34,608 +0.00(+0.39%)
Jul 08, 2021 0.0738 0.0766 0.0738 0.0766 9,200 +0.00(+2.96%)
Jul 07, 2021 0.0744 0.0744 0.0744 0.0744 335 -0.00(-3.38%)
Jul 06, 2021 0.0766 0.0770 0.0766 0.0770 56,990 +0.00(+5.48%)
Jul 02, 2021 0.0757 0.0783 0.0730 0.0730 47,900 -0.00(-2.14%)
Jul 01, 2021 0.0769 0.0769 0.0664 0.0746 72,124 -0.00(-2.99%)
Jun 30, 2021 0.0750 0.0772 0.0724 0.0769 20,320 +0.00(+3.64%)
Jun 29, 2021 0.0734 0.0776 0.0734 0.0742 81,105 +0.01(+8.32%)
Jun 28, 2021 0.0630 0.0716 0.0630 0.0685 147,499 +0.00(+0.44%)
Jun 25, 2021 0.0721 0.0721 0.0682 0.0682 2,940 -0.01(-10.50%)
Jun 24, 2021 0.0766 0.0766 0.0744 0.0762 53,720 -0.00(-0.52%)
Jun 22, 2021 0.0766 0.0766 0.0766 0 -0.00(-3.28%)
Jun 21, 2021 0.0748 0.0830 0.0748 0.0792 90,120 -0.01(-6.82%)
Jun 18, 2021 0.0844 0.0850 0.0844 0.0850 400 -0.00(-5.45%)
Jun 17, 2021 0.0858 0.0899 0.0858 0.0899 2,600 +0.01(+8.31%)
Jun 16, 2021 0.0849 0.0849 0.0830 0.0830 2,000 -0.01(-7.88%)
Jun 15, 2021 0.0830 0.0901 0.0830 0.0901 9,920 +0.01(+8.55%)
Jun 14, 2021 0.0805 0.0830 0.0805 0.0830 6,000 +0.00(+0.00%)
Jun 11, 2021 0.0830 0.0830 0.0830 0.0830 30,000 +0.00(+0.00%)
Jun 10, 2021 0.0809 0.0830 0.0809 0.0830 3,800 -0.00(-1.78%)
Jun 09, 2021 0.0911 0.0911 0.0830 0.0845 25,850 -0.01(-9.24%)
Jun 08, 2021 0.0932 0.0932 0.0867 0.0931 22,700 +0.01(+7.13%)
Jun 07, 2021 0.0869 0.0869 0.0869 0.0869 2,550 -0.01(-9.38%)
Jun 04, 2021 0.0880 0.0959 0.0880 0.0959 2,000 +0.01(+6.56%)
Jun 03, 2021 0.0947 0.0954 0.0900 0.0900 6,074 -0.01(-6.25%)
Jun 02, 2021 0.0917 0.0960 0.0917 0.0960 269,700 +0.01(+9.34%)
Jun 01, 2021 0.0923 0.0938 0.0831 0.0878 132,137 -0.00(-4.04%)
May 28, 2021 0.0770 0.0916 0.0753 0.0915 15,532 +0.01(+11.04%)
May 27, 2021 0.0824 0.0824 0.0824 0.0824 100,007 -0.01(-7.21%)
May 26, 2021 0.0849 0.0888 0.0849 0.0888 2,000 +0.00(+2.78%)
May 25, 2021 0.0864 0.0864 0.0864 0.0864 8,500 +0.01(+8.00%)
May 24, 2021 0.1100 0.1100 0.0800 0.0800 9,900 -0.01(-8.26%)
May 21, 2021 0.0872 0.0872 0.0872 0.0872 40,000 -0.00(-3.11%)
May 20, 2021 0.0818 0.0926 0.0818 0.0900 22,806 +0.00(+1.12%)
May 19, 2021 0.0890 0.0890 0.0890 0.0890 300 -0.00(-2.94%)
May 18, 2021 0.0889 0.0917 0.0888 0.0917 14,000 -0.00(-2.45%)
May 17, 2021 0.0940 0.0940 0.0940 0.0940 4,200 +0.01(+9.68%)
May 14, 2021 0.0896 0.0898 0.0857 0.0857 35,100 -0.00(-0.70%)
May 12, 2021 0.0863 0.0863 0.0863 0 -0.01(-7.10%)
May 11, 2021 0.0932 0.0937 0.0929 0.0929 5,500 -0.01(-10.59%)
May 10, 2021 0.1150 0.1150 0.1027 0.1039 27,180 -0.01(-6.90%)
May 07, 2021 0.1100 0.1116 0.1100 0.1116 9,700 -0.00(-2.96%)
May 06, 2021 0.1168 0.1196 0.1150 0.1150 45,331 +0.00(+0.79%)
May 05, 2021 0.1059 0.1156 0.1059 0.1141 61,000 +0.01(+11.75%)
May 04, 2021 0.0990 0.1062 0.0990 0.1021 10,200 +0.00(+1.19%)
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.