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 (%)
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%)
Jul 01, 2016 0.1320 0.1320 0.1320 0 -0.02(-10.69%)
Jun 30, 2016 0.1478 0.1478 0.1478 0.1478 7,000 +0.01(+3.57%)
Jun 28, 2016 0.1427 0.1427 0.1427 0 +0.00(+1.92%)
Jun 27, 2016 0.1510 0.1510 0.1400 0.1400 5,500 -0.01(-6.66%)
Jun 22, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 20, 2016 0.1500 0.1500 0.1500 0 -0.02(-10.37%)
Jun 17, 2016 0.1673 0.1673 0.1673 0.1673 1,500 +0.02(+10.46%)
Jun 15, 2016 0.1515 0.1515 0.1515 0 -0.01(-5.31%)
Jun 14, 2016 0.1500 0.1600 0.1500 0.1600 12,500 +0.01(+3.23%)
Jun 10, 2016 0.1550 0.1550 0.1550 0 -0.01(-7.07%)
Jun 09, 2016 0.1669 0.1669 0.1668 0.1668 2,000 -0.00(-0.71%)
Jun 08, 2016 0.1680 0.1680 0.1680 0.1680 5,000 +0.00(+0.60%)
Jun 06, 2016 0.1670 0.1670 0.1670 0 +0.01(+8.16%)
Jun 03, 2016 0.1544 0.1544 0.1544 0.1544 5,000 -0.01(-4.10%)
Jun 02, 2016 0.1553 0.1646 0.1553 0.1610 56,200 +0.01(+6.55%)
Jun 01, 2016 0.1770 0.1800 0.1511 0.1511 47,000 -0.03(-17.39%)
May 31, 2016 0.2100 0.2100 0.1764 0.1829 197,900 -0.02(-10.78%)
May 26, 2016 0.2050 0.2050 0.2050 0 +0.01(+4.59%)
May 24, 2016 0.1960 0.1960 0.1960 0 -0.01(-2.49%)
May 19, 2016 0.2010 0.2010 0.2010 0 -0.01(-4.47%)
May 18, 2016 0.2104 0.2104 0.2104 0.2104 397 -0.01(-4.29%)
May 17, 2016 0.2198 0.2198 0.2198 0.2198 20,085 -0.00(-1.86%)
May 13, 2016 0.2240 0.2240 0.2240 0 +0.00(+1.82%)
May 12, 2016 0.2354 0.2381 0.2200 0.2200 14,500 -0.03(-10.57%)
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.