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 (%)
Mar 29, 2018 0.1184 0.1184 0.1184 0 +0.01(+11.70%)
Mar 28, 2018 0.1078 0.2200 0.0900 0.1060 460,159 +0.00(+4.76%)
Mar 27, 2018 0.1129 0.1170 0.0920 0.1012 159,348 -0.01(-8.68%)
Mar 26, 2018 0.1163 0.1200 0.1000 0.1108 156,260 -0.01(-6.10%)
Mar 23, 2018 0.1226 0.1300 0.1097 0.1180 229,155 -0.00(-1.67%)
Mar 22, 2018 0.1360 0.1360 0.1100 0.1200 417,970 -0.00(-0.25%)
Mar 21, 2018 0.1004 0.1439 0.1004 0.1203 743,841 +0.03(+33.67%)
Mar 20, 2018 0.0845 0.0970 0.0823 0.0900 120,590 +0.01(+6.51%)
Mar 19, 2018 0.0891 0.0891 0.0800 0.0845 14,800 -0.00(-2.87%)
Mar 16, 2018 0.0882 0.0882 0.0870 0.0870 430 +0.01(+16.47%)
Mar 14, 2018 0.0747 0.0747 0.0747 0 -0.01(-12.12%)
Mar 13, 2018 0.0863 0.0863 0.0850 0.0850 9,000 +0.00(+0.71%)
Mar 12, 2018 0.0844 0.0844 0.0844 0.0844 150 +0.00(+0.48%)
Mar 09, 2018 0.0840 0.0840 0.0840 0.0840 5,200 +0.01(+9.66%)
Mar 01, 2018 0.0766 0.0766 0.0766 0 -0.00(-0.52%)
Feb 28, 2018 0.0813 0.0813 0.0770 0.0770 10,000 +0.01(+10.00%)
Feb 27, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Feb 23, 2018 0.0700 0.0700 0.0700 0 -0.01(-16.51%)
Feb 14, 2018 0.0838 0.0838 0.0838 0 +0.00(+4.80%)
Feb 13, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Feb 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.63%)
Jan 30, 2018 0.0795 0.0795 0.0795 0 -0.01(-9.56%)
Jan 29, 2018 0.0879 0.0879 0.0879 0.0879 1,000 +0.00(+4.64%)
Jan 25, 2018 0.0840 0.0840 0.0840 0 -0.01(-6.67%)
Jan 24, 2018 0.0930 0.0930 0.0900 0.0900 11,500 +0.00(+3.45%)
Jan 23, 2018 0.0965 0.0965 0.0870 0.0870 12,600 -0.01(-9.56%)
Jan 22, 2018 0.0962 0.0962 0.0962 0.0962 500 -0.00(-3.80%)
Jan 19, 2018 0.0915 0.1000 0.0912 0.1000 7,500 +0.01(+12.84%)
Jan 17, 2018 0.0886 0.0886 0.0886 0 -0.00(-1.53%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+1.93%)
Jan 09, 2018 0.0883 0.0883 0.0883 0 -0.01(-11.70%)
Jan 08, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Jan 05, 2018 0.0950 0.0950 0.0900 0.0900 15,500 +0.00(+3.81%)
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.