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 (%)
Nov 30, 2016 0.0956 0.0979 0.0950 0.0979 45,000 +0.01(+7.03%)
Nov 23, 2016 0.0915 0.0915 0.0915 0 -0.00(-2.87%)
Nov 21, 2016 0.0942 0.0942 0.0942 0 -0.00(-0.95%)
Nov 18, 2016 0.0950 0.0951 0.0950 0.0951 9,888 -0.00(-2.96%)
Nov 17, 2016 0.0980 0.0980 0.0980 0.0980 5,000 +0.00(+2.08%)
Nov 14, 2016 0.0960 0.0960 0.0960 0 +0.00(+1.05%)
Nov 11, 2016 0.0917 0.0980 0.0916 0.0950 190,000 +0.01(+8.46%)
Nov 10, 2016 0.0876 0.0876 0.0876 0.0876 2,500 -0.01(-7.80%)
Nov 09, 2016 0.0902 0.0950 0.0902 0.0950 11,000 -0.00(-2.06%)
Nov 08, 2016 0.0970 0.0970 0.0970 0.0970 30,000 +0.01(+12.79%)
Nov 07, 2016 0.0880 0.0880 0.0860 0.0860 231,500 -0.01(-9.47%)
Nov 04, 2016 0.0950 0.0950 0.0895 0.0950 1,062,000 -0.01(-8.57%)
Nov 02, 2016 0.1039 0.1039 0.1039 0 +0.00(+2.88%)
Oct 31, 2016 0.1010 0.1010 0.1010 0 +0.01(+8.60%)
Oct 28, 2016 0.0930 0.0930 0.0930 0.0930 600 -0.02(-17.99%)
Oct 27, 2016 0.1140 0.1140 0.1134 0.1134 25,000 -0.00(-1.73%)
Oct 20, 2016 0.1154 0.1154 0.1154 0 +0.00(+3.59%)
Oct 12, 2016 0.1114 0.1114 0.1114 0 -0.01(-4.79%)
Oct 07, 2016 0.1170 0.1170 0.1170 0 +0.01(+9.45%)
Oct 06, 2016 0.1107 0.1107 0.1069 0.1069 3,000 -0.03(-20.81%)
Oct 03, 2016 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 30, 2016 0.1350 0.1350 0.1350 0 +0.01(+5.47%)
Sep 29, 2016 0.1280 0.1280 0.1280 0.1280 0 +0.00(+0.00%)
Sep 28, 2016 0.1280 0.1280 0.1280 0.1280 300,000 +0.02(+17.54%)
Sep 27, 2016 0.1089 0.1089 0.1089 0.1089 0 +0.00(+0.00%)
Sep 26, 2016 0.1089 0.1089 0.1089 0.1089 3,150 -0.01(-11.46%)
Sep 23, 2016 0.1230 0.1230 0.1230 0.1230 10,000 +0.00(+0.82%)
Sep 21, 2016 0.1220 0.1220 0.1220 0 -0.00(-1.25%)
Sep 20, 2016 0.0980 0.1270 0.0948 0.1235 55,850 +0.02(+22.08%)
Sep 19, 2016 0.0930 0.1012 0.0930 0.1012 136,000 -0.01(-10.92%)
Sep 14, 2016 0.1136 0.1136 0.1136 0 +0.01(+9.86%)
Sep 12, 2016 0.1034 0.1034 0.1034 0 +0.00(+3.40%)
Sep 09, 2016 0.1000 0.1000 0.1000 0.1000 23,000 +0.00(+0.00%)
Sep 08, 2016 0.1015 0.1015 0.1000 0.1000 3,800 -0.01(-9.09%)
Sep 02, 2016 0.1100 0.1100 0.1100 0 -0.00(-0.72%)
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.