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

Snipp Interactive IN (TSV: SPN )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 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 (%)
Dec 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2020 0.0600 0.0600 0.0550 0.0600 183,000 +0.00(+0.00%)
Dec 29, 2020 0.0600 0.0750 0.0550 0.0600 380,900 -0.01(-7.69%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 23, 2020 0.0750 0.0750 0.0550 0.0550 574,780 -0.02(-21.43%)
Dec 22, 2020 0.0600 0.0750 0.0550 0.0700 1,333,500 +0.02(+27.27%)
Dec 21, 2020 0.0550 0.0550 0.0500 0.0550 228,355 +0.00(+0.00%)
Dec 18, 2020 0.0400 0.0550 0.0400 0.0550 439,338 +0.00(+10.00%)
Dec 17, 2020 0.0400 0.0500 0.0400 0.0500 735,638 +0.01(+42.86%)
Dec 16, 2020 0.0350 0.0350 0.0350 0.0350 92,170 +0.00(+0.00%)
Dec 15, 2020 0.0300 0.0350 0.0300 0.0350 142,000 +0.00(+0.00%)
Dec 14, 2020 0.0400 0.0400 0.0300 0.0350 86,035 +0.00(+0.00%)
Dec 11, 2020 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Dec 10, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Dec 09, 2020 0.0400 0.0400 0.0350 0.0400 175,000 +0.00(+14.29%)
Dec 08, 2020 0.0400 0.0400 0.0350 0.0350 6,001 +0.00(+0.00%)
Dec 07, 2020 0.0350 0.0350 0.0350 0.0350 95,500 +0.00(+0.00%)
Dec 04, 2020 0.0350 0.0350 0.0350 0.0350 81,000 +0.00(+0.00%)
Dec 03, 2020 0.0450 0.0450 0.0350 0.0350 1,417,100 -0.00(-12.50%)
Dec 02, 2020 0.0450 0.0450 0.0400 0.0400 90,544 -0.00(-11.11%)
Dec 01, 2020 0.0450 0.0450 0.0450 0.0450 88,260 +0.00(+0.00%)
Nov 30, 2020 0.0500 0.0550 0.0450 0.0450 46,500 -0.01(-18.18%)
Nov 27, 2020 0.0550 0.0550 0.0500 0.0550 36,963 +0.00(+10.00%)
Nov 26, 2020 0.0500 0.0500 0.0500 0.0500 131,000 -0.00(-9.09%)
Nov 25, 2020 0.0500 0.0550 0.0500 0.0550 123,030 +0.00(+10.00%)
Nov 24, 2020 0.0500 0.0500 0.0500 0.0500 68,700 +0.00(+0.00%)
Nov 23, 2020 0.0550 0.0550 0.0500 0.0500 24,100 -0.00(-9.09%)
Nov 20, 2020 0.0450 0.0550 0.0450 0.0550 84,150 +0.00(+10.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 3,200 +0.00(+0.00%)
Nov 18, 2020 0.0550 0.0550 0.0500 0.0500 467,000 -0.00(-9.09%)
Nov 17, 2020 0.0450 0.0550 0.0450 0.0550 178,600 +0.01(+22.22%)
Nov 16, 2020 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Nov 13, 2020 0.0400 0.0450 0.0400 0.0450 78,501 +0.00(+12.50%)
Nov 12, 2020 0.0450 0.0450 0.0400 0.0400 53,520 +0.00(+0.00%)
Nov 11, 2020 0.0450 0.0500 0.0400 0.0400 206,800 -0.00(-11.11%)
Nov 10, 2020 0.0550 0.0550 0.0450 0.0450 347,794 -0.01(-18.18%)
Nov 09, 2020 0.0450 0.0650 0.0450 0.0550 1,368,746 +0.01(+37.50%)
Nov 06, 2020 0.0400 0.0450 0.0400 0.0400 158,400 -0.00(-11.11%)
Nov 05, 2020 0.0400 0.0450 0.0400 0.0450 417,466 +0.01(+28.57%)
Nov 04, 2020 0.0350 0.0400 0.0350 0.0350 460,000 +0.01(+16.67%)
Nov 03, 2020 0.0300 0.0300 0.0300 0.0300 137,000 -0.01(-14.29%)
Nov 02, 2020 0.0300 0.0350 0.0300 0.0350 180,000 +0.01(+16.67%)
Oct 30, 2020 0.0250 0.0300 0.0250 0.0300 472,032 +0.00(+20.00%)
Oct 29, 2020 0.0200 0.0250 0.0200 0.0250 614,000 +0.00(+0.00%)
Oct 26, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 23, 2020 0.0200 0.0200 0.0200 0.0200 3,370 +0.00(+0.00%)
Oct 22, 2020 0.0200 0.0200 0.0200 0.0200 166,000 -0.01(-20.00%)
Oct 21, 2020 0.0200 0.0250 0.0200 0.0250 264,000 +0.00(+0.00%)
Oct 19, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 16, 2020 0.0250 0.0250 0.0250 8 +0.00(+0.00%)
Oct 15, 2020 0.0250 0.0250 0.0250 0.0250 272,600 -0.00(-16.67%)
Oct 14, 2020 0.0250 0.0300 0.0250 0.0300 124,000 +0.01(+50.00%)
Oct 13, 2020 0.0200 0.0200 0.0200 0.0200 6,000 -0.01(-20.00%)
Oct 09, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 08, 2020 0.0250 0.0300 0.0250 0.0300 50,100 +0.01(+50.00%)
Oct 07, 2020 0.0250 0.0250 0.0200 0.0200 64,700 +0.00(+0.00%)
Oct 06, 2020 0.0300 0.0300 0.0200 0.0200 67,000 -0.01(-33.33%)
Oct 05, 2020 0.0300 0.0300 0.0250 0.0300 835,720 +0.00(+20.00%)
Oct 02, 2020 0.0250 0.0250 0.0250 0.0250 858,000 +0.01(+25.00%)
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.