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 29, 2022 0.1070 0 -0.00(-1.83%)
Jul 28, 2022 0.1091 0.1099 0.1090 0.1090 115,500 -0.00(-1.80%)
Jul 27, 2022 0.1040 0.1110 0.1005 0.1110 63,885 +0.00(+1.28%)
Jul 26, 2022 0.1029 0.1096 0.1029 0.1096 148,600 +0.01(+9.60%)
Jul 25, 2022 0.1051 0.1051 0.0950 0.1000 62,200 -0.00(-4.67%)
Jul 22, 2022 0.1050 0.1075 0.1049 0.1049 39,080 +0.00(+0.19%)
Jul 21, 2022 0.1007 0.1058 0.1007 0.1047 13,375 -0.01(-4.82%)
Jul 20, 2022 0.1048 0.1140 0.1047 0.1100 119,120 +0.01(+5.06%)
Jul 19, 2022 0.1005 0.1051 0.1005 0.1047 27,625 -0.01(-4.82%)
Jul 18, 2022 0.0966 0.1100 0.0966 0.1100 50,000 +0.01(+14.70%)
Jul 15, 2022 0.0914 0.0959 0.0914 0.0959 46,100 +0.01(+9.35%)
Jul 14, 2022 0.0914 0.0940 0.0877 0.0877 115,056 -0.01(-5.70%)
Jul 13, 2022 0.0930 0.0930 0.0924 0.0930 36,500 +0.00(+5.20%)
Jul 12, 2022 0.1017 0.1017 0.0884 0.0884 131,900 -0.00(-1.89%)
Jul 11, 2022 0.1020 0.1090 0.0901 0.0901 67,251 -0.01(-10.79%)
Jul 08, 2022 0.0959 0.1022 0.0959 0.1010 57,450 +0.01(+6.32%)
Jul 07, 2022 0.0930 0.0950 0.0924 0.0950 22,150 +0.00(+3.26%)
Jul 06, 2022 0.0946 0.0964 0.0843 0.0920 8,155 -0.01(-6.98%)
Jul 05, 2022 0.0917 0.1020 0.0785 0.0989 2,845 -0.01(-5.36%)
Jul 01, 2022 0.1012 0.1145 0.0881 0.1045 35,716 -0.00(-1.60%)
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%)
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.