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 (%)
Feb 29, 2024 0.0816 0 +0.00(+0.00%)
Feb 28, 2024 0.0810 0.0860 0.0774 0.0816 38,929 -0.00(-1.69%)
Feb 27, 2024 0.0808 0.0850 0.0792 0.0830 157,480 -0.00(-0.12%)
Feb 26, 2024 0.0850 0.0850 0.0813 0.0831 56,150 -0.00(-1.42%)
Feb 23, 2024 0.0821 0.0866 0.0820 0.0843 39,500 -0.00(-2.43%)
Feb 22, 2024 0.0834 0.0864 0.0815 0.0864 17,120 +0.00(+0.12%)
Feb 21, 2024 0.0890 0.0890 0.0863 0.0863 22,000 -0.00(-3.03%)
Feb 20, 2024 0.0888 0.0899 0.0855 0.0890 51,000 -0.00(-1.33%)
Feb 15, 2024 0.0902 0 -0.00(-0.22%)
Feb 14, 2024 0.0898 0.0904 0.0849 0.0904 127,950 +0.00(+0.56%)
Feb 13, 2024 0.0884 0.0900 0.0884 0.0899 99,500 -0.00(-0.11%)
Feb 12, 2024 0.0949 0.1000 0.0856 0.0900 346,400 -0.00(-1.10%)
Feb 09, 2024 0.0895 0.0917 0.0890 0.0910 65,800 -0.00(-0.87%)
Feb 08, 2024 0.0898 0.0918 0.0892 0.0918 40,800 +0.00(+2.46%)
Feb 07, 2024 0.0891 0.0928 0.0891 0.0896 55,000 -0.01(-5.68%)
Feb 06, 2024 0.0905 0.1000 0.0831 0.0950 118,980 +0.01(+5.56%)
Feb 05, 2024 0.0850 0.1014 0.0830 0.0900 121,416 +0.01(+10.84%)
Feb 02, 2024 0.0856 0.0856 0.0812 0.0812 119,500 -0.01(-9.78%)
Feb 01, 2024 0.0845 0.0927 0.0783 0.0900 170,500 -0.00(-4.86%)
Jan 31, 2024 0.0950 0.0950 0.0821 0.0946 225,252 +0.00(+2.83%)
Jan 30, 2024 0.0867 0.0985 0.0856 0.0920 97,973 -0.02(-16.59%)
Jan 29, 2024 0.0950 0.1150 0.0800 0.1103 323,628 +0.01(+5.45%)
Jan 25, 2024 0.1046 0 +0.01(+11.28%)
Jan 24, 2024 0.0950 0.1025 0.0940 0.0940 40,500 -0.01(-8.29%)
Jan 23, 2024 0.0990 0.1025 0.0914 0.1025 249,932 +0.00(+3.12%)
Jan 22, 2024 0.1023 0.1023 0.0875 0.0994 644,430 -0.02(-17.17%)
Jan 19, 2024 0.1132 0.1240 0.1023 0.1200 50,058 -0.00(-3.23%)
Jan 18, 2024 0.1240 0.1240 0.1240 0.1240 80,000 +0.00(+2.48%)
Jan 17, 2024 0.1000 0.1240 0.1000 0.1210 277,448 -0.00(-0.25%)
Jan 16, 2024 0.1269 0.1269 0.1150 0.1213 159,350 -0.01(-6.69%)
Jan 12, 2024 0.1066 0.1300 0.0913 0.1300 1,076,682 +0.02(+18.40%)
Jan 11, 2024 0.1099 0.1099 0.1098 0.1098 45,000 -0.00(-3.68%)
Jan 10, 2024 0.1165 0.1165 0.1140 0.1140 57,500 -0.01(-5.00%)
Jan 09, 2024 0.1200 0.1200 0.1200 0.1200 41,900 +0.00(+0.00%)
Jan 08, 2024 0.0900 0.1200 0.0900 0.1200 85,200 +0.00(+4.35%)
Jan 04, 2024 0.1150 0 +0.00(+0.00%)
Jan 03, 2024 0.1150 0.1150 0.1150 0.1150 250 -0.00(-2.13%)
Jan 02, 2024 0.1129 0.1200 0.1129 0.1175 139,867 -0.00(-2.08%)
Dec 29, 2023 0.0936 0.1200 0.0936 0.1200 28,000 +0.01(+9.09%)
Dec 26, 2023 0.1100 0 +0.00(+0.18%)
Dec 21, 2023 0.1098 0 -0.03(-21.57%)
Dec 19, 2023 0.1400 0 +0.01(+7.69%)
Dec 18, 2023 0.1351 0.1351 0.0860 0.1300 305,606 -0.00(-3.20%)
Dec 15, 2023 0.1300 0.1350 0.0758 0.1343 338,227 +0.01(+7.44%)
Dec 14, 2023 0.1150 0.1250 0.1135 0.1250 133,000 +0.01(+8.70%)
Dec 13, 2023 0.1135 0.1150 0.1100 0.1150 35,500 +0.01(+14.89%)
Dec 12, 2023 0.1160 0.1160 0.0800 0.1001 22,372 -0.02(-16.58%)
Dec 08, 2023 0.1200 0 -0.01(-7.69%)
Dec 07, 2023 0.1150 0.1300 0.1150 0.1300 32,321 +0.01(+11.11%)
Dec 05, 2023 0.1170 0 -0.01(-8.52%)
Dec 04, 2023 0.1265 0.1279 0.1265 0.1279 6,000 +0.00(+1.11%)
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.