Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (OP: SNIPF )

0.0650 -0.0030 (-4.41%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 6, 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 (%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 30, 2018 0.0513 0.0513 0.0450 0.0450 70,000 -0.01(-10.00%)
Aug 29, 2018 0.0439 0.0542 0.0425 0.0500 106,915 +0.01(+15.74%)
Aug 28, 2018 0.0464 0.0464 0.0432 0.0432 4,200 -0.00(-6.09%)
Aug 27, 2018 0.0530 0.0530 0.0411 0.0460 16,100 -0.00(-4.17%)
Aug 24, 2018 0.0520 0.0520 0.0410 0.0480 52,300 +0.01(+17.36%)
Aug 23, 2018 0.0409 0.0479 0.0409 0.0409 69,600 +0.00(+3.02%)
Aug 22, 2018 0.0397 0.0397 0.0397 0.0397 5,200 +0.00(+0.25%)
Aug 21, 2018 0.0395 0.0473 0.0395 0.0396 21,050 +0.00(+0.25%)
Aug 20, 2018 0.0409 0.0419 0.0390 0.0395 166,988 +0.00(+0.00%)
Aug 17, 2018 0.0471 0.0471 0.0395 0.0395 5,100 -0.01(-15.78%)
Aug 15, 2018 0.0469 0.0469 0.0469 0 -0.00(-0.42%)
Aug 14, 2018 0.0447 0.0509 0.0440 0.0471 47,530 -0.01(-18.23%)
Aug 13, 2018 0.0510 0.0667 0.0483 0.0576 79,457 +0.01(+22.81%)
Aug 10, 2018 0.0370 0.0469 0.0370 0.0469 3,900 +0.00(+4.92%)
Aug 09, 2018 0.0387 0.0447 0.0387 0.0447 5,368 +0.00(+2.76%)
Aug 08, 2018 0.0433 0.0435 0.0433 0.0435 2,999 +0.00(+8.48%)
Aug 07, 2018 0.0411 0.0500 0.0401 0.0401 18,295 -0.01(-25.74%)
Aug 06, 2018 0.0468 0.0540 0.0400 0.0540 29,500 +0.01(+21.90%)
Aug 03, 2018 0.0360 0.0480 0.0360 0.0443 5,900 -0.00(-8.85%)
Aug 02, 2018 0.0411 0.0501 0.0401 0.0486 24,569 +0.00(+4.07%)
Aug 01, 2018 0.0467 0.0467 0.0467 0.0467 26,100 +0.00(+1.97%)
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%)
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.