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%)
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.