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 28, 2023 0.0689 0.0737 0.0656 0.0711 214,800 +0.00(+2.60%)
Apr 27, 2023 0.0679 0.0694 0.0666 0.0693 41,000 +0.01(+11.77%)
Apr 26, 2023 0.0678 0.0699 0.0620 0.0620 281,200 -0.01(-8.15%)
Apr 25, 2023 0.0687 0.0703 0.0650 0.0675 293,166 +0.00(+0.00%)
Apr 24, 2023 0.0740 0.0740 0.0650 0.0675 315,378 -0.00(-6.25%)
Apr 21, 2023 0.0720 0.0720 0.0667 0.0720 108,530 +0.00(+0.00%)
Apr 20, 2023 0.0673 0.0782 0.0600 0.0720 1,684,723 -0.00(-4.00%)
Apr 19, 2023 0.0745 0.0772 0.0726 0.0750 132,150 +0.00(+0.00%)
Apr 18, 2023 0.0775 0.0775 0.0750 0.0750 3,690 -0.01(-6.25%)
Apr 17, 2023 0.0795 0.0800 0.0770 0.0800 99,000 +0.00(+0.00%)
Apr 14, 2023 0.0800 0.0800 0.0800 0.0800 7,000 -0.00(-3.73%)
Apr 13, 2023 0.0836 0.0836 0.0750 0.0831 13,700 +0.00(+0.73%)
Apr 12, 2023 0.0776 0.0825 0.0750 0.0825 45,700 +0.00(+0.24%)
Apr 11, 2023 0.0810 0.0823 0.0784 0.0823 22,585 -0.00(-1.56%)
Apr 10, 2023 0.0836 0.0836 0.0836 0.0836 4,502 -0.00(-5.54%)
Apr 06, 2023 0.0818 0.0885 0.0779 0.0885 150,150 +0.00(+1.61%)
Apr 05, 2023 0.0855 0.0871 0.0796 0.0871 90,000 +0.00(+4.94%)
Apr 03, 2023 0.0830 810 +0.00(+1.47%)
Mar 31, 2023 0.0780 0.0818 0.0780 0.0818 750 +0.00(+4.87%)
Mar 30, 2023 0.0780 0.0780 0.0774 0.0780 108,900 +0.00(+0.00%)
Mar 29, 2023 0.0736 0.0810 0.0736 0.0780 175,000 +0.01(+11.43%)
Mar 28, 2023 0.0700 0.0747 0.0693 0.0700 356,100 -0.00(-3.45%)
Mar 27, 2023 0.0810 0.0869 0.0705 0.0725 389,800 -0.01(-9.38%)
Mar 24, 2023 0.0794 0.0800 0.0780 0.0800 71,300 +0.00(+2.56%)
Mar 23, 2023 0.0815 0.0815 0.0780 0.0780 111,000 +0.00(+2.63%)
Mar 22, 2023 0.0800 0.0800 0.0760 0.0760 2,550 -0.01(-6.17%)
Mar 21, 2023 0.0771 0.0810 0.0765 0.0810 117,200 +0.00(+0.62%)
Mar 20, 2023 0.0790 0.0805 0.0725 0.0805 98,000 -0.00(-0.62%)
Mar 17, 2023 0.0840 0.0840 0.0810 0.0810 37,180 -0.00(-2.76%)
Mar 16, 2023 0.0815 0.0880 0.0815 0.0833 152,850 +0.00(+4.12%)
Mar 15, 2023 0.0803 0.0887 0.0750 0.0800 147,700 -0.00(-4.88%)
Mar 14, 2023 0.0841 0.0841 0.0804 0.0841 10,550 -0.00(-3.00%)
Mar 13, 2023 0.0850 0.0880 0.0803 0.0867 51,181 +0.00(+2.60%)
Mar 09, 2023 0.0845 0 +0.00(+0.00%)
Mar 08, 2023 0.0847 0.0862 0.0800 0.0845 250,500 -0.00(-2.42%)
Mar 07, 2023 0.0850 0.0880 0.0850 0.0866 93,300 +0.00(+2.24%)
Mar 06, 2023 0.0847 0.0847 0.0847 0.0847 3,500 -0.00(-3.53%)
Mar 03, 2023 0.0880 0.0880 0.0873 0.0878 21,130 -0.00(-1.79%)
Mar 02, 2023 0.0921 0.0921 0.0867 0.0894 78,900 -0.00(-4.79%)
Mar 01, 2023 0.0882 0.1016 0.0882 0.0939 53,650 +0.00(+4.22%)
Feb 28, 2023 0.0925 0.0959 0.0890 0.0901 69,967 -0.00(-2.91%)
Feb 27, 2023 0.0906 0.0928 0.0906 0.0928 32,050 +0.00(+0.65%)
Feb 24, 2023 0.0922 0.0960 0.0922 0.0922 82,200 +0.00(+0.00%)
Feb 23, 2023 0.0950 0.0950 0.0881 0.0922 412,700 -0.01(-10.83%)
Feb 21, 2023 0.1034 0 -0.00(-0.29%)
Feb 17, 2023 0.1045 0.1045 0.1037 0.1037 12,000 -0.00(-1.24%)
Feb 16, 2023 0.1000 0.1050 0.1000 0.1050 29,750 +0.01(+6.06%)
Feb 15, 2023 0.1000 0.1015 0.0990 0.0990 34,000 -0.01(-6.43%)
Feb 14, 2023 0.1011 0.1058 0.1011 0.1058 78,700 +0.00(+4.55%)
Feb 13, 2023 0.0973 0.1062 0.0973 0.1012 65,750 -0.00(-3.53%)
Feb 10, 2023 0.1049 0.1049 0.1049 0.1049 30,000 +0.00(+2.64%)
Feb 09, 2023 0.0976 0.1072 0.0976 0.1022 194,019 +0.01(+6.79%)
Feb 08, 2023 0.0950 0.1006 0.0929 0.0957 90,550 -0.00(-4.78%)
Feb 07, 2023 0.1003 0.1049 0.0951 0.1005 73,080 -0.00(-0.50%)
Feb 06, 2023 0.1022 0.1022 0.1004 0.1010 82,193 -0.00(-1.75%)
Feb 03, 2023 0.1050 0.1089 0.1027 0.1028 73,320 -0.01(-4.64%)
Feb 02, 2023 0.1077 0.1107 0.1011 0.1078 38,500 +0.00(+2.67%)
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.