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

Snipp Interactive IN (OP: SNIPF )

0.0860 -0.0030 (-3.37%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 19, 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 18, 2024 0.0908 0.0960 0.0866 0.0890 139,000 +0.00(+0.79%)
Apr 17, 2024 0.0990 0.1016 0.0800 0.0883 276,342 -0.00(-5.05%)
Apr 16, 2024 0.1000 0.1100 0.0876 0.0930 600,166 +0.00(+1.09%)
Apr 15, 2024 0.1000 0.1000 0.0855 0.0920 222,100 +0.00(+0.00%)
Apr 11, 2024 0.0920 0 +0.00(+1.10%)
Apr 10, 2024 0.0881 0.0910 0.0881 0.0910 35,200 +0.00(+1.11%)
Apr 09, 2024 0.0899 0.0940 0.0899 0.0900 142,535 -0.00(-3.64%)
Apr 08, 2024 0.0888 0.0934 0.0888 0.0934 52,608 -0.01(-11.05%)
Apr 04, 2024 0.1050 0 -0.00(-1.04%)
Apr 03, 2024 0.1120 0.1120 0.1030 0.1061 2,878 -0.00(-4.33%)
Apr 02, 2024 0.1010 0.1114 0.1010 0.1109 29,402 -0.00(-1.68%)
Apr 01, 2024 0.1105 0.1200 0.1105 0.1128 107,337 -0.00(-0.53%)
Mar 28, 2024 0.0950 0.1165 0.0950 0.1134 671,196 +0.02(+26.00%)
Mar 27, 2024 0.0870 0.0931 0.0870 0.0900 229,500 +0.01(+10.97%)
Mar 26, 2024 0.0811 0.0811 0.0811 0.0811 50,000 -0.00(-2.29%)
Mar 25, 2024 0.0795 0.0844 0.0789 0.0830 342,352 -0.00(-4.27%)
Mar 22, 2024 0.0780 0.0900 0.0736 0.0867 298,100 +0.00(+0.23%)
Mar 21, 2024 0.0844 0.0869 0.0830 0.0865 18,354 +0.00(+5.36%)
Mar 20, 2024 0.0800 0.0826 0.0790 0.0821 121,600 +0.00(+3.66%)
Mar 19, 2024 0.0846 0.0846 0.0792 0.0792 160,760 -0.00(-3.41%)
Mar 18, 2024 0.0805 0.0823 0.0805 0.0820 152,000 +0.00(+5.81%)
Mar 15, 2024 0.0831 0.0831 0.0775 0.0775 231,250 -0.00(-4.32%)
Mar 14, 2024 0.0810 0.0827 0.0766 0.0810 213,465 -0.00(-2.29%)
Mar 13, 2024 0.0852 0.0900 0.0816 0.0829 283,601 -0.00(-0.72%)
Mar 12, 2024 0.0839 0.0870 0.0790 0.0835 154,575 +0.00(+2.96%)
Mar 11, 2024 0.0814 0.0833 0.0800 0.0811 256,079 -0.00(-2.17%)
Mar 08, 2024 0.0800 0.0829 0.0800 0.0829 23,000 -0.00(-0.60%)
Mar 07, 2024 0.0768 0.0834 0.0742 0.0834 99,250 -0.00(-3.47%)
Mar 06, 2024 0.0776 0.0864 0.0776 0.0864 35,000 +0.00(+4.10%)
Mar 05, 2024 0.0809 0.0830 0.0809 0.0830 33,600 +0.00(+1.72%)
Mar 04, 2024 0.0762 0.0828 0.0720 0.0816 171,010 +0.00(+0.00%)
Feb 29, 2024 0.0816 0 +0.00(+0.00%)
Feb 28, 2024 0.0810 0.0860 0.0774 0.0816 38,929 -0.00(-1.69%)
Feb 27, 2024 0.0808 0.0850 0.0792 0.0830 157,480 -0.00(-0.12%)
Feb 26, 2024 0.0850 0.0850 0.0813 0.0831 56,150 -0.00(-1.42%)
Feb 23, 2024 0.0821 0.0866 0.0820 0.0843 39,500 -0.00(-2.43%)
Feb 22, 2024 0.0834 0.0864 0.0815 0.0864 17,120 +0.00(+0.12%)
Feb 21, 2024 0.0890 0.0890 0.0863 0.0863 22,000 -0.00(-3.03%)
Feb 20, 2024 0.0888 0.0899 0.0855 0.0890 51,000 -0.00(-1.33%)
Feb 15, 2024 0.0902 0 -0.00(-0.22%)
Feb 14, 2024 0.0898 0.0904 0.0849 0.0904 127,950 +0.00(+0.56%)
Feb 13, 2024 0.0884 0.0900 0.0884 0.0899 99,500 -0.00(-0.11%)
Feb 12, 2024 0.0949 0.1000 0.0856 0.0900 346,400 -0.00(-1.10%)
Feb 09, 2024 0.0895 0.0917 0.0890 0.0910 65,800 +0.00(+2.02%)
Feb 08, 2024 0.0898 0.0918 0.0892 0.0892 42,800 -0.00(-0.45%)
Feb 07, 2024 0.0891 0.0928 0.0891 0.0896 55,000 -0.01(-5.68%)
Feb 06, 2024 0.0905 0.1000 0.0831 0.0950 118,980 +0.01(+5.56%)
Feb 05, 2024 0.0850 0.1014 0.0830 0.0900 121,416 +0.01(+10.84%)
Feb 02, 2024 0.0856 0.0856 0.0812 0.0812 119,500 -0.01(-9.78%)
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.