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 +0.0006 (+0.68%)
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, 2022 0.1540 0.1540 0.1490 0.1500 42,530 -0.00(-2.60%)
Apr 28, 2022 0.1705 0.1705 0.1540 0.1540 13,448 -0.00(-1.41%)
Apr 27, 2022 0.1600 0.1645 0.1562 0.1562 25,500 -0.00(-1.95%)
Apr 26, 2022 0.1540 0.1730 0.1540 0.1593 15,201 -0.01(-7.65%)
Apr 25, 2022 0.1644 0.1727 0.1644 0.1725 13,804 -0.01(-5.22%)
Apr 22, 2022 0.1820 0.1820 0.1820 0.1820 185 +0.00(+0.89%)
Apr 21, 2022 0.1690 0.1940 0.1663 0.1804 281,490 +0.00(+1.92%)
Apr 20, 2022 0.1715 0.1770 0.1674 0.1770 84,050 +0.01(+3.03%)
Apr 19, 2022 0.1720 0.1727 0.1562 0.1718 149,215 +0.00(+1.06%)
Apr 18, 2022 0.1785 0.1785 0.1610 0.1700 41,827 -0.00(-0.12%)
Apr 14, 2022 0.1700 0.1834 0.1682 0.1702 37,237 -0.00(-1.10%)
Apr 13, 2022 0.1700 0.1870 0.1700 0.1721 42,597 -0.01(-7.67%)
Apr 12, 2022 0.1838 0.2040 0.1649 0.1864 93,878 +0.06(+47.12%)
Apr 11, 2022 0.1387 0.1396 0.1267 0.1267 28,114 -0.01(-9.50%)
Apr 08, 2022 0.1300 0.1400 0.1300 0.1400 6,306 +0.00(+1.82%)
Apr 07, 2022 0.1340 0.1530 0.1340 0.1375 29,579 +0.01(+4.17%)
Apr 06, 2022 0.1320 0.1360 0.1320 0.1320 5,404 -0.01(-5.04%)
Apr 05, 2022 0.1409 0.1409 0.1390 0.1390 24,780 +0.00(+0.72%)
Apr 04, 2022 0.1380 0.1380 0.1373 0.1380 29,552 +0.00(+0.73%)
Apr 01, 2022 0.1300 0.1388 0.1300 0.1370 11,313 -0.00(-1.44%)
Mar 31, 2022 0.1381 0.1442 0.1361 0.1390 16,212 +0.00(+0.07%)
Mar 30, 2022 0.1447 0.1447 0.1388 0.1389 15,719 +0.00(+0.29%)
Mar 29, 2022 0.1383 0.1392 0.1383 0.1385 67,692 +0.00(+2.06%)
Mar 28, 2022 0.1300 0.1393 0.1300 0.1357 16,064 -0.00(-3.07%)
Mar 25, 2022 0.1397 0.1400 0.1389 0.1400 23,093 -0.01(-4.37%)
Mar 24, 2022 0.1487 0.1487 0.1400 0.1464 50,519 -0.01(-5.12%)
Mar 23, 2022 0.1355 0.1543 0.1310 0.1543 53,357 +0.01(+3.91%)
Mar 22, 2022 0.1560 0.1560 0.1391 0.1485 63,217 -0.00(-1.79%)
Mar 21, 2022 0.1450 0.1522 0.1411 0.1512 31,228 +0.01(+4.28%)
Mar 18, 2022 0.1503 0.1523 0.1449 0.1450 15,996 +0.00(+2.69%)
Mar 17, 2022 0.1500 0.1500 0.1404 0.1412 44,470 -0.01(-5.80%)
Mar 16, 2022 0.1260 0.1504 0.1260 0.1499 8,197 +0.01(+10.87%)
Mar 15, 2022 0.1327 0.1404 0.1235 0.1352 74,071 +0.00(+1.96%)
Mar 14, 2022 0.1373 0.1451 0.1326 0.1326 51,652 -0.01(-6.88%)
Mar 11, 2022 0.1473 0.1473 0.1400 0.1424 7,303 -0.01(-3.39%)
Mar 10, 2022 0.1460 0.1474 0.1318 0.1474 175,020 +0.00(+0.96%)
Mar 09, 2022 0.1452 0.1482 0.1385 0.1460 49,770 +0.01(+7.91%)
Mar 08, 2022 0.1400 0.1459 0.1280 0.1353 268,937 -0.00(-3.36%)
Mar 07, 2022 0.1487 0.1625 0.1328 0.1400 244,084 -0.02(-13.85%)
Mar 04, 2022 0.1643 0.1650 0.1589 0.1625 92,523 +0.01(+3.83%)
Mar 03, 2022 0.1800 0.1800 0.1565 0.1565 160,365 -0.01(-6.57%)
Mar 02, 2022 0.1654 0.1675 0.1601 0.1675 33,533 +0.00(+0.30%)
Mar 01, 2022 0.1675 0.1706 0.1650 0.1670 58,865 +0.00(+2.02%)
Feb 28, 2022 0.1790 0.1790 0.1570 0.1637 95,372 -0.00(-0.79%)
Feb 25, 2022 0.1740 0.1684 0.1622 0.1650 64,496 +0.00(+2.04%)
Feb 24, 2022 0.1642 0.1770 0.1450 0.1617 199,645 -0.01(-3.17%)
Feb 23, 2022 0.1670 0.1763 0.1630 0.1670 9,647 -0.00(-1.30%)
Feb 22, 2022 0.1900 0.2000 0.1556 0.1692 214,679 -0.02(-10.95%)
Feb 18, 2022 0.1900 0 +0.01(+4.97%)
Feb 17, 2022 0.2000 0.2000 0.1700 0.1810 50,274 -0.01(-4.84%)
Feb 16, 2022 0.2130 0.2130 0.1842 0.1902 29,077 -0.00(-1.65%)
Feb 15, 2022 0.2082 0.2097 0.1872 0.1934 34,669 +0.01(+3.26%)
Feb 14, 2022 0.2020 0.2129 0.1873 0.1873 57,872 -0.02(-8.23%)
Feb 11, 2022 0.2290 0.2290 0.2041 0.2041 45,927 -0.01(-2.81%)
Feb 10, 2022 0.2330 0.2330 0.2100 0.2100 152,368 -0.00(-1.50%)
Feb 09, 2022 0.2250 0.2250 0.2001 0.2132 71,274 +0.01(+3.65%)
Feb 08, 2022 0.2065 0.2190 0.1960 0.2057 87,171 +0.01(+4.26%)
Feb 07, 2022 0.2010 0.2028 0.1827 0.1973 66,323 +0.01(+3.84%)
Feb 04, 2022 0.1756 0.1930 0.1756 0.1900 45,522 +0.00(+1.60%)
Feb 03, 2022 0.1929 0.1835 0.1870 25,986 +0.00(+1.25%)
Feb 02, 2022 0.1990 0.2090 0.1847 0.1847 58,054 -0.00(-2.48%)
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.