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

Snipp Interactive IN (OP: SNIPF )

0.0886 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 16, 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 (%)
Apr 30, 2021 0.1109 0.1109 0.0972 0.0972 49,700 -0.01(-5.17%)
Apr 29, 2021 0.0926 0.1025 0.0926 0.1025 6,654 +0.01(+6.00%)
Apr 28, 2021 0.1002 0.1008 0.0967 0.0967 2,000 -0.00(-0.10%)
Apr 27, 2021 0.0968 0.1088 0.0957 0.0968 17,450 -0.01(-11.03%)
Apr 26, 2021 0.1000 0.1099 0.1000 0.1088 33,800 +0.01(+7.72%)
Apr 23, 2021 0.1000 0.1010 0.1000 0.1010 14,600 +0.00(+1.00%)
Apr 22, 2021 0.0993 0.1049 0.0993 0.1000 15,875 +0.00(+0.40%)
Apr 21, 2021 0.0986 0.0996 0.0986 0.0996 13,000 +0.00(+0.91%)
Apr 20, 2021 0.1047 0.1047 0.0987 0.0987 49,458 -0.01(-5.37%)
Apr 19, 2021 0.1045 0.1140 0.0993 0.1043 26,559 +0.01(+5.04%)
Apr 16, 2021 0.0999 0.1049 0.0993 0.0993 86,000 -0.01(-6.67%)
Apr 15, 2021 0.0986 0.1070 0.0986 0.1064 32,792 -0.00(-2.30%)
Apr 14, 2021 0.1040 0.1089 0.1022 0.1089 14,750 +0.01(+4.91%)
Apr 13, 2021 0.1123 0.1190 0.1036 0.1038 70,082 +0.00(+1.76%)
Apr 12, 2021 0.1010 0.1047 0.1010 0.1020 7,600 +0.00(+2.00%)
Apr 09, 2021 0.1090 0.1198 0.1000 0.1000 93,500 -0.01(-5.84%)
Apr 08, 2021 0.1177 0.1235 0.1062 0.1062 151,308 -0.00(-3.45%)
Apr 07, 2021 0.1250 0.1250 0.1062 0.1100 211,680 -0.01(-10.35%)
Apr 06, 2021 0.1350 0.1440 0.1109 0.1227 721,674 +0.02(+17.30%)
Apr 05, 2021 0.0950 0.1058 0.0901 0.1046 90,382 +0.01(+16.22%)
Apr 01, 2021 0.0876 0.0917 0.0831 0.0900 23,000 -0.00(-1.32%)
Mar 31, 2021 0.0918 0.0918 0.0843 0.0912 20,529 +0.00(+1.90%)
Mar 30, 2021 0.1038 0.1043 0.0885 0.0895 29,578 -0.01(-10.50%)
Mar 29, 2021 0.1089 0.1089 0.0866 0.1000 5,529 +0.00(+2.99%)
Mar 26, 2021 0.0835 0.1208 0.0835 0.0971 75,800 +0.01(+14.78%)
Mar 25, 2021 0.0795 0.0847 0.0773 0.0846 125,110 +0.00(+6.28%)
Mar 24, 2021 0.0878 0.0881 0.0796 0.0796 57,000 -0.00(-3.28%)
Mar 23, 2021 0.0919 0.0920 0.0823 0.0823 121,035 -0.01(-9.56%)
Mar 22, 2021 0.0946 0.1020 0.0900 0.0910 27,865 -0.01(-5.89%)
Mar 19, 2021 0.0965 0.1060 0.0900 0.0967 146,700 +0.00(+2.55%)
Mar 18, 2021 0.0960 0.1070 0.0903 0.0943 176,412 -0.00(-4.55%)
Mar 17, 2021 0.1010 0.1010 0.0958 0.0988 103,100 -0.01(-6.62%)
Mar 16, 2021 0.0993 0.1124 0.0951 0.1058 40,448 +0.01(+9.98%)
Mar 15, 2021 0.1082 0.1086 0.0951 0.0962 207,330 -0.01(-11.50%)
Mar 12, 2021 0.1121 0.1133 0.1031 0.1087 57,000 -0.00(-0.82%)
Mar 11, 2021 0.1151 0.1158 0.1026 0.1096 807,895 -0.00(-0.45%)
Mar 10, 2021 0.1153 0.1158 0.1101 0.1101 174,946 -0.00(-0.99%)
Mar 09, 2021 0.1200 0.1201 0.1055 0.1112 149,442 +0.00(+0.45%)
Mar 08, 2021 0.1197 0.1217 0.1105 0.1107 85,944 -0.00(-3.32%)
Mar 05, 2021 0.1106 0.1220 0.1102 0.1145 128,800 +0.00(+2.78%)
Mar 04, 2021 0.1317 0.1320 0.1080 0.1114 224,680 -0.01(-6.86%)
Mar 03, 2021 0.1260 0.1396 0.1190 0.1196 46,810 -0.00(-1.97%)
Mar 02, 2021 0.1234 0.1240 0.1184 0.1220 302,733 +0.01(+6.09%)
Mar 01, 2021 0.1120 0.1180 0.0960 0.1150 364,700 +0.00(+3.79%)
Feb 26, 2021 0.1086 0.1140 0.1024 0.1108 306,400 -0.00(-0.72%)
Feb 25, 2021 0.1169 0.1169 0.1060 0.1116 69,024 +0.01(+4.79%)
Feb 24, 2021 0.1170 0.1197 0.1065 0.1065 62,618 -0.01(-8.19%)
Feb 23, 2021 0.1295 0.1322 0.1101 0.1160 409,760 -0.02(-14.07%)
Feb 22, 2021 0.1300 0.1478 0.1296 0.1350 156,025 +0.01(+3.85%)
Feb 19, 2021 0.1390 0.1500 0.1296 0.1300 74,200 -0.01(-5.80%)
Feb 18, 2021 0.1575 0.1575 0.1286 0.1380 268,618 -0.01(-8.00%)
Feb 17, 2021 0.1610 0.1670 0.1400 0.1500 557,736 -0.00(-2.41%)
Feb 16, 2021 0.1250 0.1735 0.1250 0.1537 945,655 +0.02(+19.15%)
Feb 12, 2021 0.1191 0.1390 0.1075 0.1290 362,300 +0.01(+12.17%)
Feb 11, 2021 0.1105 0.1300 0.0973 0.1150 686,022 -0.01(-4.49%)
Feb 10, 2021 0.1157 0.1267 0.1118 0.1204 946,810 +0.00(+3.79%)
Feb 09, 2021 0.0800 0.1186 0.0800 0.1160 2,210,633 +0.05(+69.59%)
Feb 08, 2021 0.0749 0.0750 0.0660 0.0684 769,001 -0.01(-7.57%)
Feb 05, 2021 0.0786 0.0787 0.0740 0.0740 388,300 -0.00(-5.97%)
Feb 04, 2021 0.0825 0.0940 0.0691 0.0787 1,161,480 +0.00(+4.52%)
Feb 03, 2021 0.0665 0.0753 0.0644 0.0753 211,609 -0.00(-0.92%)
Feb 02, 2021 0.0640 0.0770 0.0640 0.0760 1,340,250 +0.01(+19.12%)
Feb 01, 2021 0.0664 0.0664 0.0638 0.0638 69,000 -0.00(-4.06%)
Jan 29, 2021 0.0635 0.0665 0.0598 0.0665 19,300 -0.00(-5.81%)
Jan 28, 2021 0.0590 0.0706 0.0580 0.0706 332,775 +0.01(+26.07%)
Jan 27, 2021 0.0636 0.0636 0.0504 0.0560 1,065,943 -0.01(-13.85%)
Jan 26, 2021 0.0669 0.0708 0.0629 0.0650 731,000 -0.00(-4.41%)
Jan 25, 2021 0.0695 0.0800 0.0560 0.0680 200,225 -0.01(-9.33%)
Jan 22, 2021 0.0750 0.0791 0.0750 0.0750 128,900 +0.00(+1.21%)
Jan 21, 2021 0.0685 0.0741 0.0685 0.0741 279,023 +0.01(+10.27%)
Jan 20, 2021 0.0764 0.0770 0.0672 0.0672 16,510 -0.01(-10.04%)
Jan 19, 2021 0.0670 0.0789 0.0670 0.0747 610,000 +0.01(+24.50%)
Jan 15, 2021 0.0600 0.0600 0.0600 78,050 +0.00(+0.00%)
Jan 14, 2021 0.0549 0.0600 0.0549 0.0600 22,503 +0.00(+1.69%)
Jan 13, 2021 0.0614 0.0640 0.0590 0.0590 27,300 -0.00(-1.99%)
Jan 12, 2021 0.0575 0.0602 0.0575 0.0602 431,000 +0.00(+0.33%)
Jan 11, 2021 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+1.87%)
Jan 08, 2021 0.0578 0.0629 0.0551 0.0589 85,300 -0.01(-7.97%)
Jan 07, 2021 0.0690 0.0690 0.0599 0.0640 854,510 -0.00(-1.39%)
Jan 06, 2021 0.0645 0.0675 0.0642 0.0649 802,250 -0.00(-3.99%)
Jan 05, 2021 0.0564 0.0684 0.0564 0.0676 1,162,940 +0.02(+42.32%)
Jan 04, 2021 0.0475 0.0550 0.0473 0.0475 176,000 +0.00(+0.00%)
Dec 31, 2020 0.0475 0.0475 0.0475 768,605 -0.00(-1.04%)
Dec 30, 2020 0.0572 0.0572 0.0395 0.0480 768,605 -0.00(-2.04%)
Dec 29, 2020 0.0485 0.0490 0.0465 0.0490 269,250 +0.00(+1.03%)
Dec 28, 2020 0.0544 0.0544 0.0485 0.0485 10,500 +0.00(+2.75%)
Dec 24, 2020 0.0472 0.0472 0.0472 0.0472 107,000 -0.00(-8.53%)
Dec 23, 2020 0.0495 0.0516 0.0495 0.0516 485 -0.00(-4.09%)
Dec 22, 2020 0.0425 0.0538 0.0425 0.0538 221,391 +0.01(+19.56%)
Dec 21, 2020 0.0400 0.0471 0.0389 0.0450 333,000 +0.00(+12.22%)
Dec 18, 2020 0.0296 0.0405 0.0296 0.0401 703,300 +0.00(+1.01%)
Dec 17, 2020 0.0311 0.0424 0.0311 0.0397 1,019,250 +0.01(+41.79%)
Dec 16, 2020 0.0240 0.0288 0.0240 0.0280 600 +0.01(+23.35%)
Dec 15, 2020 0.0227 0.0227 0.0227 0.0227 2,000 -0.01(-22.53%)
Dec 11, 2020 0.0293 0.0293 0.0293 0 -0.00(-9.57%)
Dec 10, 2020 0.0270 0.0324 0.0270 0.0324 10,200 +0.01(+24.14%)
Dec 09, 2020 0.0261 0.0261 0.0261 0.0261 100,000 +0.00(+3.57%)
Dec 08, 2020 0.0322 0.0322 0.0252 0.0252 11,001 -0.01(-21.74%)
Dec 07, 2020 0.0322 0.0322 0.0322 0.0322 50,000 +0.00(+11.42%)
Dec 03, 2020 0.0289 0.0289 0.0289 0 -0.00(-13.73%)
Dec 02, 2020 0.0335 0.0335 0.0335 0.0335 10,000 -0.00(-7.20%)
Nov 30, 2020 0.0361 0.0361 0.0361 0 +0.00(+1.40%)
Nov 27, 2020 0.0356 0.0356 0.0356 0.0356 10,000 -0.00(-11.00%)
Nov 25, 2020 0.0400 0.0400 0.0400 0.0400 93,400 +0.00(+0.00%)
Nov 24, 2020 0.0400 0.0400 0.0400 0.0400 50,500 -0.00(-2.44%)
Nov 23, 2020 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-9.29%)
Nov 20, 2020 0.0400 0.0452 0.0400 0.0452 91,900 +0.00(+12.44%)
Nov 19, 2020 0.0402 0.0402 0.0402 0.0402 7,000 -0.01(-11.26%)
Nov 18, 2020 0.0384 0.0453 0.0384 0.0453 304,600 +0.00(+9.95%)
Nov 17, 2020 0.0412 0.0412 0.0412 0.0412 10,000 +0.00(+12.88%)
Nov 16, 2020 0.0318 0.0365 0.0318 0.0365 5,815 +0.01(+24.15%)
Nov 13, 2020 0.0294 0.0294 0.0294 0.0294 11,900 -0.00(-10.37%)
Nov 11, 2020 0.0328 0.0328 0.0328 0 -0.00(-2.09%)
Nov 10, 2020 0.0373 0.0400 0.0335 0.0335 81,750 -0.00(-12.99%)
Nov 09, 2020 0.0396 0.0440 0.0383 0.0385 58,450 +0.01(+23.00%)
Nov 06, 2020 0.0313 0.0313 0.0313 0.0313 8,700 +0.00(+11.39%)
Nov 05, 2020 0.0281 0.0281 0.0281 0.0281 800 +0.01(+40.50%)
Nov 02, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 30, 2020 0.0185 0.0226 0.0171 0.0200 72,300 +0.01(+37.93%)
Oct 28, 2020 0.0145 0.0145 0.0145 0 +0.00(+39.42%)
Oct 26, 2020 0.0104 0.0104 0.0104 0 -0.00(-26.76%)
Oct 16, 2020 0.0142 0.0142 0.0142 0 +0.00(+0.00%)
Oct 12, 2020 0.0142 0.0142 0.0142 0 -0.01(-40.08%)
Oct 08, 2020 0.0237 0.0237 0.0237 0 +0.01(+55.92%)
Oct 07, 2020 0.0206 0.0206 0.0152 0.0152 3,473 -0.00(-21.65%)
Oct 05, 2020 0.0194 0.0194 0.0194 0 +0.00(+4.30%)
Oct 02, 2020 0.0153 0.0186 0.0153 0.0186 155,000 +0.00(+23.18%)
Oct 01, 2020 0.0097 0.0151 0.0097 0.0151 3,222 +0.00(+12.69%)
Sep 30, 2020 0.0134 0.0134 0.0134 0.0134 4,000 +0.00(+28.85%)
Sep 23, 2020 0.0104 0.0104 0.0104 0 -0.00(-23.53%)
Sep 21, 2020 0.0136 0.0136 0.0136 0 +0.00(+0.00%)
Sep 17, 2020 0.0136 0.0136 0.0136 0 -0.00(-8.72%)
Sep 16, 2020 0.0149 0.0149 0.0149 0.0149 6,000 +0.00(+4.20%)
Sep 11, 2020 0.0143 0.0143 0.0143 0 -0.00(-12.80%)
Sep 10, 2020 0.0126 0.0164 0.0126 0.0164 80,000 +0.01(+57.69%)
Sep 08, 2020 0.0104 0.0104 0.0104 0 +0.00(+0.97%)
Sep 03, 2020 0.0103 0.0103 0.0103 0 +0.00(+3.00%)
Sep 01, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 27, 2020 0.0100 0.0100 0.0100 0 -0.00(-15.25%)
Aug 26, 2020 0.0106 0.0118 0.0106 0.0118 1,200 -0.00(-19.73%)
Aug 21, 2020 0.0147 0.0147 0.0147 0 -0.00(-2.65%)
Aug 20, 2020 0.0114 0.0151 0.0114 0.0151 289,592 +0.00(+30.17%)
Aug 18, 2020 0.0116 0.0116 0.0116 0 +0.00(+0.00%)
Aug 17, 2020 0.0122 0.0122 0.0116 0.0116 2,000 -0.01(-30.95%)
Aug 13, 2020 0.0168 0.0168 0.0168 0 +0.00(+42.37%)
Aug 12, 2020 0.0200 0.0200 0.0113 0.0118 37,226 -0.00(-28.48%)
Aug 11, 2020 0.0135 0.0165 0.0135 0.0165 202,744 +0.00(+0.00%)
Aug 04, 2020 0.0165 0.0165 0.0165 0 +0.00(+2.48%)
Aug 03, 2020 0.0103 0.0161 0.0103 0.0161 7,000 +0.01(+53.33%)
Jul 31, 2020 0.0105 0.0105 0.0105 0.0105 1,000 +0.00(+0.96%)
Jul 29, 2020 0.0104 0.0104 0.0104 0 +0.00(+0.00%)
Jul 28, 2020 0.0134 0.0134 0.0104 0.0104 9,963 -0.00(-30.20%)
Jul 23, 2020 0.0149 0.0149 0.0149 0 -0.00(-9.15%)
Jul 22, 2020 0.0164 0.0164 0.0164 0.0164 13,000 -0.00(-3.53%)
Jul 20, 2020 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jul 16, 2020 0.0170 0.0170 0.0170 0 +0.00(+5.59%)
Jul 14, 2020 0.0161 0.0161 0.0161 0 +0.01(+56.31%)
Jul 09, 2020 0.0103 0.0103 0.0103 0 -0.01(-36.42%)
Jul 08, 2020 0.0133 0.0162 0.0133 0.0162 198,500 +0.00(+0.00%)
Jul 07, 2020 0.0162 0.0162 0.0162 0.0162 70,000 +0.00(+2.53%)
Jul 06, 2020 0.0158 0.0158 0.0158 0.0158 1,000 -0.00(-2.47%)
Jul 02, 2020 0.0132 0.0162 0.0132 0.0162 50,000 +0.00(+44.64%)
Jun 29, 2020 0.0112 0.0112 0.0112 0 +0.00(+0.00%)
Jun 24, 2020 0.0112 0.0112 0.0112 0 -0.00(-16.42%)
Jun 23, 2020 0.0133 0.0164 0.0133 0.0134 55,980 -0.00(-17.28%)
Jun 19, 2020 0.0162 0.0162 0.0162 0 +0.00(+28.57%)
Jun 16, 2020 0.0126 0.0126 0.0126 0 -0.00(-22.70%)
Jun 11, 2020 0.0163 0.0163 0.0163 0 +0.00(+0.00%)
Jun 10, 2020 0.0163 0.0163 0.0163 0.0163 126,000 +0.00(+26.36%)
Jun 09, 2020 0.0129 0.0129 0.0129 0.0129 500 +0.00(+12.17%)
Jun 08, 2020 0.0164 0.0164 0.0115 0.0115 179,999 -0.00(-12.88%)
Jun 05, 2020 0.0132 0.0132 0.0132 0.0132 2,500 +0.00(+30.69%)
Jun 03, 2020 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Jun 02, 2020 0.0101 0.0101 0.0101 0.0101 20,000 -0.00(-8.18%)
Jun 01, 2020 0.0110 0.0110 0.0110 0.0110 4,842 +0.00(+20.88%)
May 28, 2020 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
May 22, 2020 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
May 19, 2020 0.0091 0.0091 0.0091 0 -0.00(-30.00%)
May 15, 2020 0.0130 0.0130 0.0130 0 +0.01(+154.90%)
May 12, 2020 0.0051 0.0051 0.0051 0 -0.01(-57.14%)
May 11, 2020 0.0119 0.0119 0.0119 0.0119 236 +0.00(+9.17%)
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.