Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (TSV: SPN )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 6, 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 30, 2024 0.1150 0.1150 0.1150 0.1150 30,000 -0.00(-4.17%)
Apr 29, 2024 0.1150 0.1200 0.1000 0.1200 194,500 +0.00(+0.00%)
Apr 26, 2024 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+4.35%)
Apr 25, 2024 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Apr 24, 2024 0.1150 0.1150 0.1150 0.1150 52,510 +0.00(+0.00%)
Apr 23, 2024 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Apr 22, 2024 0.1200 0.1200 0.1200 0.1200 73,087 +0.00(+0.00%)
Apr 19, 2024 0.1150 0.1200 0.1150 0.1200 9,100 +0.00(+0.00%)
Apr 18, 2024 0.1250 0.1250 0.1150 0.1200 105,881 +0.00(+0.00%)
Apr 17, 2024 0.1250 0.1300 0.1100 0.1200 492,400 -0.02(-11.11%)
Apr 16, 2024 0.1250 0.1500 0.1250 0.1350 144,500 +0.02(+12.50%)
Apr 15, 2024 0.1200 0.1200 0.1200 0.1200 37,000 -0.01(-4.00%)
Apr 11, 2024 0.1250 0 +0.01(+4.17%)
Apr 09, 2024 0.1200 0 +0.00(+0.00%)
Apr 08, 2024 0.1200 0.1200 0.1100 0.1200 69,000 -0.02(-11.11%)
Apr 04, 2024 0.1350 475 -0.01(-6.90%)
Apr 03, 2024 0.1550 0.1600 0.1450 0.1450 50,175 +0.01(+7.41%)
Apr 02, 2024 0.1550 0.1550 0.1350 0.1350 18,500 -0.01(-10.00%)
Apr 01, 2024 0.1550 0.1600 0.1450 0.1500 172,500 +0.01(+3.45%)
Mar 28, 2024 0.1450 0 +0.02(+20.83%)
Mar 27, 2024 0.1200 0.1250 0.1150 0.1200 146,500 +0.01(+14.29%)
Mar 26, 2024 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Mar 25, 2024 0.1100 0.1200 0.1100 0.1100 224,594 -0.01(-8.33%)
Mar 22, 2024 0.1050 0.1200 0.1000 0.1200 285,400 +0.00(+4.35%)
Mar 21, 2024 0.1150 0.1150 0.1150 0.1150 16,500 +0.01(+4.55%)
Mar 20, 2024 0.1100 0.1100 0.1100 0.1100 18,600 +0.00(+0.00%)
Mar 19, 2024 0.1100 0.1100 0.1100 0.1100 48,700 +0.00(+0.00%)
Mar 18, 2024 0.1050 0.1100 0.1050 0.1100 173,508 +0.01(+4.76%)
Mar 15, 2024 0.1050 0.1050 0.1050 0.1050 226,000 -0.01(-4.55%)
Mar 14, 2024 0.1050 0.1100 0.1050 0.1100 70,650 +0.01(+4.76%)
Mar 13, 2024 0.1100 0.1200 0.1050 0.1050 218,101 -0.01(-4.55%)
Mar 12, 2024 0.1100 0.1150 0.1100 0.1100 180,500 +0.00(+0.00%)
Mar 11, 2024 0.1050 0.1100 0.1050 0.1100 51,000 +0.01(+10.00%)
Mar 07, 2024 0.1000 0 -0.00(-4.76%)
Mar 06, 2024 0.1050 0.1050 0.0950 0.1050 56,000 +0.00(+0.00%)
Mar 05, 2024 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+0.00%)
Mar 04, 2024 0.1100 0.1100 0.0900 0.1050 29,000 -0.01(-8.70%)
Mar 01, 2024 0.1100 0.1150 0.1100 0.1150 10,500 +0.01(+9.52%)
Feb 29, 2024 0.1050 0.1050 0.1050 0.1050 15,900 -0.01(-4.55%)
Feb 28, 2024 0.1050 0.1100 0.1050 0.1100 5,000 +0.00(+0.00%)
Feb 27, 2024 0.1100 0.1150 0.1050 0.1100 192,000 -0.01(-4.35%)
Feb 26, 2024 0.1100 0.1150 0.1100 0.1150 115,500 +0.00(+0.00%)
Feb 23, 2024 0.1100 0.1150 0.1100 0.1150 8,000 +0.01(+4.55%)
Feb 22, 2024 0.1100 0.1100 0.1100 0.1100 57,500 -0.01(-4.35%)
Feb 21, 2024 0.1200 0.1200 0.1150 0.1150 93,500 -0.00(-4.17%)
Feb 20, 2024 0.1150 0.1200 0.1150 0.1200 51,500 +0.00(+0.00%)
Feb 15, 2024 0.1200 0 +0.00(+0.00%)
Feb 14, 2024 0.1200 0.1200 0.1200 0.1200 102,000 +0.00(+0.00%)
Feb 13, 2024 0.1250 0.1250 0.1200 0.1200 92,000 -0.01(-7.69%)
Feb 12, 2024 0.1150 0.1300 0.1100 0.1300 173,000 +0.01(+8.33%)
Feb 09, 2024 0.1150 0.1200 0.1150 0.1200 19,500 +0.00(+0.00%)
Feb 08, 2024 0.1200 0.1200 0.1200 0.1200 7,000 -0.01(-4.00%)
Feb 07, 2024 0.1300 0.1350 0.1250 0.1250 86,900 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1350 0.1100 0.1250 169,500 +0.01(+4.17%)
Feb 05, 2024 0.1050 0.1350 0.1050 0.1200 227,751 +0.01(+9.09%)
Feb 02, 2024 0.1100 0.1150 0.1100 0.1100 84,304 -0.01(-4.35%)
Feb 01, 2024 0.1250 0.1250 0.1050 0.1150 166,500 -0.01(-8.00%)
Jan 31, 2024 0.1200 0.1250 0.1100 0.1250 54,210 +0.01(+4.17%)
Jan 30, 2024 0.0950 0.1300 0.0950 0.1200 110,113 -0.01(-7.69%)
Jul 17, 2023 0.1300 0 -0.02(-13.33%)
Jul 14, 2023 0.1400 0.1500 0.1350 0.1500 198,000 +0.00(+0.00%)
Jul 13, 2023 0.1450 0.1500 0.1450 0.1500 73,120 +0.01(+3.45%)
Jul 12, 2023 0.1450 0.1450 0.1450 0.1450 11,000 +0.01(+7.41%)
Jul 11, 2023 0.1350 0.1350 0.1350 0.1350 15,145 -0.01(-10.00%)
Jul 10, 2023 0.1550 0.1550 0.1500 0.1500 54,500 +0.00(+0.00%)
Jul 07, 2023 0.1450 0.1500 0.1450 0.1500 8,020 +0.01(+3.45%)
Jul 06, 2023 0.1350 0.1450 0.1350 0.1450 42,500 +0.00(+3.57%)
Jul 05, 2023 0.1400 0.1500 0.1300 0.1400 292,625 -0.01(-6.67%)
Jul 04, 2023 0.1500 0.1500 0.1500 0.1500 23,000 -0.01(-6.25%)
Jun 30, 2023 0.1600 0 +0.00(+0.00%)
Jun 29, 2023 0.1550 0.1600 0.1500 0.1600 50,610 +0.01(+3.23%)
Jun 27, 2023 0.1550 125 +0.00(+0.00%)
Jun 26, 2023 0.1550 0.1600 0.1550 0.1550 163,750 -0.02(-8.82%)
Jun 21, 2023 0.1700 0 +0.00(+0.00%)
Jun 20, 2023 0.1650 0.1700 0.1650 0.1700 75,500 +0.01(+3.03%)
Jun 16, 2023 0.1650 0 +0.00(+0.00%)
Jun 15, 2023 0.1650 0.1650 0.1650 0.1650 9,000 -0.01(-2.94%)
Jun 13, 2023 0.1700 0 +0.01(+6.25%)
Jun 12, 2023 0.1500 0.1600 0.1500 0.1600 231,800 +0.01(+6.67%)
Jun 09, 2023 0.1400 0.1500 0.1400 0.1500 221,500 +0.01(+11.11%)
Jun 08, 2023 0.1250 0.1350 0.1150 0.1350 49,866 +0.01(+3.85%)
Jun 07, 2023 0.1250 0.1300 0.1250 0.1300 129,500 +0.00(+0.00%)
Jun 06, 2023 0.1300 0.1400 0.1300 0.1300 146,100 +0.01(+4.00%)
Jun 05, 2023 0.1150 0.1300 0.1150 0.1250 359,050 +0.00(+0.00%)
Jun 01, 2023 0.1250 0 +0.00(+0.00%)
May 31, 2023 0.1200 0.1250 0.1200 0.1250 50,000 +0.00(+0.00%)
May 30, 2023 0.1200 0.1300 0.1100 0.1250 597,656 +0.01(+13.64%)
May 26, 2023 0.1100 0 -0.01(-8.33%)
May 25, 2023 0.1200 0.1200 0.1200 0.1200 1,352 +0.00(+0.00%)
May 24, 2023 0.1100 0.1200 0.1100 0.1200 64,595 +0.01(+9.09%)
May 23, 2023 0.1100 0.1100 0.1100 0.1100 154,074 +0.01(+4.76%)
May 19, 2023 0.1050 0 +0.01(+10.53%)
May 18, 2023 0.0950 0.0950 0.0950 0.0950 54,000 -0.01(-5.00%)
May 17, 2023 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
May 16, 2023 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+5.00%)
May 15, 2023 0.1000 0.1050 0.1000 0.1000 178,000 -0.00(-4.76%)
May 12, 2023 0.0950 0.1050 0.0950 0.1050 6,500 +0.00(+0.00%)
May 11, 2023 0.1050 0.1050 0.1050 0.1050 8,000 +0.00(+0.00%)
May 10, 2023 0.1000 0.1050 0.1000 0.1050 50,000 +0.01(+10.53%)
May 08, 2023 0.0950 0 -0.01(-5.00%)
May 05, 2023 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
May 04, 2023 0.1000 0.1000 0.1000 0.1000 4,000 +0.01(+11.11%)
May 03, 2023 0.0900 0.0900 0.0900 0.0900 17,200 -0.01(-5.26%)
May 02, 2023 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+11.76%)
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.