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 (%)
Sep 30, 2016 0.1350 0.1350 0.1350 0 +0.01(+5.47%)
Sep 29, 2016 0.1280 0.1280 0.1280 0.1280 0 +0.00(+0.00%)
Sep 28, 2016 0.1280 0.1280 0.1280 0.1280 300,000 +0.02(+17.54%)
Sep 27, 2016 0.1089 0.1089 0.1089 0.1089 0 +0.00(+0.00%)
Sep 26, 2016 0.1089 0.1089 0.1089 0.1089 3,150 -0.01(-11.46%)
Sep 23, 2016 0.1230 0.1230 0.1230 0.1230 10,000 +0.00(+0.82%)
Sep 21, 2016 0.1220 0.1220 0.1220 0 -0.00(-1.25%)
Sep 20, 2016 0.0980 0.1270 0.0948 0.1235 55,850 +0.02(+22.08%)
Sep 19, 2016 0.0930 0.1012 0.0930 0.1012 136,000 -0.01(-10.92%)
Sep 14, 2016 0.1136 0.1136 0.1136 0 +0.01(+9.86%)
Sep 12, 2016 0.1034 0.1034 0.1034 0 +0.00(+3.40%)
Sep 09, 2016 0.1000 0.1000 0.1000 0.1000 23,000 +0.00(+0.00%)
Sep 08, 2016 0.1015 0.1015 0.1000 0.1000 3,800 -0.01(-9.09%)
Sep 02, 2016 0.1100 0.1100 0.1100 0 -0.00(-0.72%)
Sep 01, 2016 0.1108 0.1108 0.1108 0.1108 2,000 -0.00(-2.46%)
Aug 31, 2016 0.1160 0.1160 0.1136 0.1136 5,000 +0.01(+9.65%)
Aug 30, 2016 0.1060 0.1060 0.1036 0.1036 20,000 -0.03(-21.84%)
Aug 26, 2016 0.1326 0.1326 0.1326 0 +0.01(+10.46%)
Aug 25, 2016 0.1200 0.1200 0.1200 0.1200 30,000 -0.01(-10.18%)
Aug 22, 2016 0.1336 0.1336 0.1336 0 +0.01(+9.51%)
Aug 17, 2016 0.1220 0.1220 0.1220 0 -0.00(-0.57%)
Aug 15, 2016 0.1227 0.1227 0.1227 0 -0.01(-5.62%)
Aug 12, 2016 0.1300 0.1300 0.1265 0.1300 17,500 -0.01(-9.66%)
Aug 11, 2016 0.1342 0.1439 0.1342 0.1439 1,500 +0.02(+19.92%)
Aug 08, 2016 0.1200 0.1200 0.1200 0 -0.01(-9.57%)
Aug 05, 2016 0.1327 0.1327 0.1327 0.1327 500 -0.02(-12.41%)
Aug 03, 2016 0.1515 0.1515 0.1515 0 +0.02(+16.54%)
Aug 01, 2016 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Jul 29, 2016 0.1450 0.1450 0.1450 0.1450 12,300 +0.01(+8.21%)
Jul 27, 2016 0.1340 0.1340 0.1340 0 +0.00(+0.75%)
Jul 22, 2016 0.1330 0.1330 0.1330 0 -0.00(-1.48%)
Jul 21, 2016 0.1372 0.1400 0.1350 0.1350 106,700 +0.00(+0.00%)
Jul 20, 2016 0.1430 0.1430 0.1350 0.1350 7,100 -0.01(-8.91%)
Jul 19, 2016 0.1300 0.1482 0.1300 0.1482 246,000 +0.03(+22.48%)
Jul 13, 2016 0.1210 0.1210 0.1210 0 -0.00(-1.31%)
Jul 11, 2016 0.1226 0.1226 0.1226 0 -0.01(-8.51%)
Jul 08, 2016 0.1340 0.1340 0.1340 0.1340 3,200 +0.00(+1.52%)
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.