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 29, 2016 0.2683 0.2683 0.2683 0 +0.02(+8.19%)
Apr 27, 2016 0.2480 0.2480 0.2480 0 -0.00(-1.70%)
Apr 25, 2016 0.2523 0.2523 0.2523 0 -0.01(-2.86%)
Apr 21, 2016 0.2597 0.2597 0.2597 0 +0.01(+5.57%)
Apr 20, 2016 0.2370 0.2460 0.2370 0.2460 40,500 +0.01(+3.80%)
Apr 19, 2016 0.2370 0.2370 0.2370 0.2370 500 -0.00(-1.99%)
Apr 14, 2016 0.2418 0.2418 0.2418 0 +0.01(+5.36%)
Apr 11, 2016 0.2295 0.2295 0.2295 0 +0.01(+4.32%)
Apr 08, 2016 0.2230 0.2230 0.2200 0.2200 2,415 -0.02(-9.47%)
Apr 04, 2016 0.2430 0.2430 0.2430 0 +0.00(+1.25%)
Mar 31, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.80%)
Mar 30, 2016 0.2338 0.2381 0.2338 0.2381 6,000 +0.01(+6.11%)
Mar 29, 2016 0.2228 0.2244 0.2228 0.2244 1,500 +0.00(+2.00%)
Mar 28, 2016 0.2263 0.2263 0.2200 0.2200 8,000 -0.01(-2.48%)
Mar 23, 2016 0.2256 0.2256 0.2256 0 -0.01(-4.00%)
Mar 22, 2016 0.2350 0.2350 0.2350 0.2350 50,000 +0.01(+6.82%)
Mar 21, 2016 0.2410 0.2410 0.2200 0.2200 128,500 -0.01(-5.05%)
Mar 18, 2016 0.2300 0.2327 0.2300 0.2317 210,000 -0.01(-5.81%)
Mar 09, 2016 0.2460 0.2460 0.2460 0 -0.01(-2.65%)
Mar 07, 2016 0.2527 0.2527 0.2527 0 +0.00(+1.08%)
Mar 03, 2016 0.2500 0.2500 0.2500 0 +0.04(+19.96%)
Mar 02, 2016 0.2100 0.2119 0.2084 0.2084 26,550 +0.00(+2.21%)
Mar 01, 2016 0.2039 0.2039 0.2039 0.2039 2,500 -0.01(-2.90%)
Feb 29, 2016 0.2100 0.2100 0.2100 0.2100 4,500 +0.01(+7.69%)
Feb 25, 2016 0.1950 0.1950 0.1950 0 -0.01(-5.34%)
Feb 24, 2016 0.1970 0.2060 0.1970 0.2060 14,000 -0.00(-1.90%)
Feb 23, 2016 0.2100 0.2126 0.2100 0.2100 21,500 -0.01(-5.91%)
Feb 22, 2016 0.2232 0.2232 0.2232 0.2232 200 -0.02(-7.77%)
Feb 19, 2016 0.2420 0.2420 0.2420 0.2420 3,000 +0.01(+6.02%)
Feb 18, 2016 0.2283 0.2283 0.2283 0.2283 1,000 -0.03(-11.53%)
Feb 11, 2016 0.2580 0.2580 0.2580 0 -0.02(-5.84%)
Feb 08, 2016 0.2740 0.2740 0.2740 0 -0.02(-6.13%)
Feb 05, 2016 0.2939 0.2939 0.2919 0.2919 4,000 +0.03(+10.07%)
Feb 04, 2016 0.2652 0.2652 0.2652 0.2652 800 +0.00(+1.61%)
Feb 03, 2016 0.2496 0.2645 0.2496 0.2610 7,000 +0.00(+1.06%)
Feb 02, 2016 0.2582 0.2582 0.2582 0.2582 200 -0.02(-6.09%)
Feb 01, 2016 0.2750 0.2750 0.2750 0.2750 5,000 +0.02(+9.87%)
Jan 29, 2016 0.2566 0.2566 0.2471 0.2503 16,000 -0.01(-2.76%)
Jan 26, 2016 0.2574 0.2574 0.2574 0 +0.02(+9.07%)
Jan 20, 2016 0.2360 0.2360 0.2360 0 -0.01(-2.48%)
Jan 19, 2016 0.2670 0.2670 0.2420 0.2420 5,350 -0.01(-4.35%)
Jan 15, 2016 0.2530 0.2530 0.2530 0 -0.02(-8.53%)
Jan 14, 2016 0.2766 0.2766 0.2766 0.2766 1,400 -0.01(-3.96%)
Jan 11, 2016 0.2880 0.2880 0.2880 0 +0.02(+6.67%)
Jan 08, 2016 0.2810 0.2810 0.2700 0.2700 32,500 -0.02(-7.85%)
Jan 07, 2016 0.2930 0.2930 0.2930 0.2930 1,000 -0.01(-3.33%)
Jan 06, 2016 0.3031 0.3031 0.3031 0.3031 50,000 -0.01(-2.95%)
Jan 05, 2016 0.3189 0.3189 0.3123 0.3123 3,200 -0.01(-2.41%)
Jan 04, 2016 0.3187 0.3200 0.3110 0.3200 78,500 -0.01(-3.03%)
Dec 30, 2015 0.3300 0.3300 0.3300 0 -0.00(-1.37%)
Dec 24, 2015 0.3346 0.3346 0.3346 0 +0.02(+6.56%)
Dec 16, 2015 0.3140 0.3140 0.3140 0 -0.02(-5.65%)
Dec 14, 2015 0.3328 0.3328 0.3328 0 +0.02(+5.26%)
Dec 11, 2015 0.3180 0.3180 0.3144 0.3162 38,581 -0.02(-5.05%)
Dec 10, 2015 0.3334 0.3342 0.3284 0.3330 19,400 -0.04(-11.83%)
Dec 03, 2015 0.3777 0.3777 0.3777 0 -0.03(-6.25%)
Dec 01, 2015 0.4029 0.4029 0.4029 0 +0.05(+13.74%)
Nov 23, 2015 0.3542 0.3542 0.3542 0 +0.01(+1.75%)
Nov 20, 2015 0.3581 0.3636 0.3480 0.3481 194,720 -0.02(-4.58%)
Nov 19, 2015 0.3686 0.3687 0.3648 0.3648 100,000 -0.01(-2.82%)
Nov 17, 2015 0.3754 0.3754 0.3754 0 +0.03(+7.25%)
Nov 16, 2015 0.3500 0.3500 0.3500 0.3500 9,000 -0.00(-0.28%)
Nov 12, 2015 0.3510 0.3510 0.3510 0 +0.02(+6.95%)
Nov 11, 2015 0.3282 0.3282 0.3282 0.3282 2,300 +0.02(+5.53%)
Nov 09, 2015 0.3110 0.3110 0.3110 0 -0.01(-3.12%)
Nov 06, 2015 0.3210 0.3210 0.3210 0.3210 29,000 -0.01(-3.98%)
Nov 05, 2015 0.3250 0.3343 0.3250 0.3343 19,000 -0.02(-4.49%)
Nov 03, 2015 0.3500 0.3500 0.3500 0 +0.00(+1.07%)
Oct 30, 2015 0.3463 0.3463 0.3463 0 -0.00(-1.06%)
Oct 27, 2015 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Oct 22, 2015 0.3450 0.3450 0.3450 0 -0.02(-4.98%)
Oct 21, 2015 0.3410 0.3632 0.3410 0.3631 7,900 +0.01(+1.42%)
Oct 14, 2015 0.3580 0.3580 0.3580 0 -0.02(-4.18%)
Oct 13, 2015 0.3736 0.3736 0.3736 0.3736 2,000 -0.02(-4.39%)
Oct 09, 2015 0.3908 0.3908 0.3908 68 +0.05(+14.40%)
Oct 07, 2015 0.3416 0.3416 0.3416 0 +0.00(+1.27%)
Oct 05, 2015 0.3373 0.3373 0.3373 0 +0.01(+3.78%)
Oct 02, 2015 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.19%)
Sep 30, 2015 0.3244 0.3244 0.3244 0 -0.01(-2.00%)
Sep 29, 2015 0.3310 0.3310 0.3310 0.3310 2,500 +0.00(+1.47%)
Sep 28, 2015 0.3262 0.3262 0.3262 0.3262 1,700 -0.01(-2.34%)
Sep 22, 2015 0.3340 0.3340 0.3340 0 -0.01(-1.47%)
Sep 16, 2015 0.3390 0.3390 0.3390 0 +0.04(+13.00%)
Sep 15, 2015 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Sep 14, 2015 0.3000 0.3000 0.3000 0.3000 4,500 -0.00(-1.19%)
Sep 09, 2015 0.3036 0.3036 0.3036 0 -0.01(-2.03%)
Sep 08, 2015 0.3099 0.3099 0.3099 0.3099 2,100 +0.00(+0.90%)
Sep 04, 2015 0.3071 0.3071 0.3071 0 +0.00(+1.09%)
Sep 03, 2015 0.3071 0.3111 0.3038 0.3038 8,500 -0.03(-7.94%)
Aug 31, 2015 0.3300 0.3300 0.3300 0 -0.01(-2.62%)
Aug 28, 2015 0.3389 0.3389 0.3389 0.3389 3,000 +0.01(+3.28%)
Aug 27, 2015 0.3200 0.3281 0.3200 0.3281 10,500 +0.02(+6.23%)
Aug 25, 2015 0.3088 0.3088 0.3088 0 +0.00(+0.60%)
Aug 24, 2015 0.2680 0.3070 0.2680 0.3070 9,500 +0.01(+2.33%)
Aug 21, 2015 0.3045 0.3045 0.2910 0.3000 48,000 -0.01(-3.69%)
Aug 20, 2015 0.3310 0.3325 0.3115 0.3115 28,000 -0.02(-5.98%)
Aug 19, 2015 0.3310 0.3380 0.3310 0.3313 22,000 +0.00(+0.09%)
Aug 18, 2015 0.3310 0.3310 0.3310 0.3310 8,500 -0.01(-2.65%)
Aug 17, 2015 0.3340 0.3400 0.3340 0.3400 25,000 +0.03(+8.04%)
Aug 14, 2015 0.3044 0.3147 0.3044 0.3147 5,000 +0.00(+1.12%)
Aug 13, 2015 0.3112 0.3112 0.3112 0.3112 17,000 -0.02(-5.98%)
Aug 12, 2015 0.3310 0.3310 0.3310 0.3310 2,000 +0.01(+3.66%)
Aug 10, 2015 0.3193 0.3193 0.3193 0 -0.02(-6.66%)
Aug 06, 2015 0.3421 0.3421 0.3421 0 +0.01(+2.52%)
Aug 05, 2015 0.3260 0.3376 0.3260 0.3337 11,400 +0.00(+1.04%)
Aug 04, 2015 0.3261 0.3303 0.3261 0.3303 12,000 -0.01(-1.85%)
Aug 03, 2015 0.3395 0.3395 0.3365 0.3365 8,500 +0.01(+1.97%)
Jul 29, 2015 0.3300 0.3300 0.3300 0 +0.01(+4.60%)
Jul 27, 2015 0.3155 0.3155 0.3155 0 -0.03(-9.00%)
Jul 23, 2015 0.3467 0.3467 0.3467 0 -0.01(-2.61%)
Jul 22, 2015 0.3539 0.3560 0.3539 0.3560 6,000 -0.01(-3.78%)
Jul 21, 2015 0.3700 0.3700 0.3700 0.3700 5,000 -0.00(-0.54%)
Jul 20, 2015 0.3640 0.3720 0.3490 0.3720 36,848 -0.00(-0.80%)
Jul 17, 2015 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.48%)
Jul 16, 2015 0.3732 0.3732 0.3732 0.3732 1,500 +0.01(+1.69%)
Jul 15, 2015 0.3710 0.3710 0.3670 0.3670 6,040 -0.01(-2.13%)
Jul 14, 2015 0.3865 0.3865 0.3750 0.3750 3,500 -0.02(-3.85%)
Jul 13, 2015 0.3950 0.3950 0.3900 0.3900 25,650 +0.04(+10.76%)
Jul 10, 2015 0.3521 0.3521 0.3521 0.3521 2,300 +0.02(+5.99%)
Jul 09, 2015 0.3300 0.3322 0.3300 0.3322 55,000 +0.02(+7.16%)
Jul 08, 2015 0.3300 0.3300 0.3100 0.3100 101,500 -0.04(-11.43%)
Jul 07, 2015 0.3780 0.3780 0.3351 0.3500 58,261 -0.03(-7.16%)
Jul 06, 2015 0.3850 0.4000 0.3770 0.3770 24,412 -0.03(-8.05%)
Jul 02, 2015 0.4100 0.4100 0.4100 0 -0.02(-4.21%)
Jun 30, 2015 0.4280 0.4280 0.4280 0 -0.01(-2.26%)
Jun 29, 2015 0.4400 0.4400 0.4379 0.4379 6,200 +0.01(+1.84%)
Jun 25, 2015 0.4300 0.4300 0.4300 0 -0.00(-0.92%)
Jun 24, 2015 0.4148 0.4383 0.4148 0.4340 75,300 +0.00(+0.93%)
Jun 23, 2015 0.4467 0.4467 0.4300 0.4300 20,000 -0.01(-2.27%)
Jun 22, 2015 0.4660 0.4660 0.4400 0.4400 10,000 -0.01(-2.46%)
Jun 19, 2015 0.4453 0.4700 0.4453 0.4511 71,275 -0.05(-9.78%)
Jun 18, 2015 0.4830 0.5000 0.4830 0.5000 20,500 -0.01(-1.77%)
Jun 17, 2015 0.5260 0.5260 0.5090 0.5090 9,000 -0.02(-3.05%)
Jun 16, 2015 0.5252 0.5252 0.5250 0.5250 5,500 +0.00(+0.00%)
Jun 15, 2015 0.5300 0.5300 0.5250 0.5250 5,222 -0.02(-3.14%)
Jun 11, 2015 0.5420 0.5420 0.5420 0 +0.01(+1.69%)
Jun 09, 2015 0.5330 0.5330 0.5330 0 -0.00(-0.74%)
Jun 08, 2015 0.5340 0.5370 0.5010 0.5370 47,740 -0.01(-1.14%)
Jun 05, 2015 0.5500 0.5500 0.5310 0.5432 42,100 -0.01(-2.27%)
Jun 04, 2015 0.5580 0.5662 0.5558 0.5558 8,202 -0.01(-1.45%)
Jun 03, 2015 0.5830 0.5900 0.5590 0.5640 42,800 -0.02(-3.16%)
Jun 02, 2015 0.6140 0.6160 0.5824 0.5824 26,000 -0.05(-7.26%)
Jun 01, 2015 0.6350 0.6430 0.6191 0.6280 10,500 -0.04(-5.99%)
May 27, 2015 0.6680 0.6680 0.6680 0 +0.05(+7.40%)
May 26, 2015 0.6390 0.6390 0.6220 0.6220 8,600 -0.02(-2.35%)
May 22, 2015 0.6370 0.6370 0.6370 0 +0.01(+1.76%)
May 15, 2015 0.6260 0.6260 0.6260 0 -0.01(-2.20%)
May 14, 2015 0.6401 0.6401 0.6401 0.6401 13,000 +0.00(+0.09%)
May 11, 2015 0.6395 0.6395 0.6395 0 +0.01(+1.19%)
May 08, 2015 0.6300 0.6320 0.6300 0.6320 15,000 +0.05(+9.30%)
May 07, 2015 0.5782 0.5782 0.5782 0.5782 1,000 +0.00(+0.03%)
May 05, 2015 0.5780 0.5780 0.5780 0 -0.00(-0.69%)
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.