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 (%)
Apr 30, 2015 0.5850 0.5900 0.5840 0.5870 31,325 -0.01(-1.01%)
Apr 29, 2015 0.5970 0.5970 0.5930 0.5930 7,000 +0.01(+2.24%)
Apr 28, 2015 0.5820 0.5860 0.5800 0.5800 8,500 -0.01(-2.19%)
Apr 27, 2015 0.6380 0.6380 0.5768 0.5930 107,420 -0.02(-2.95%)
Apr 24, 2015 0.6190 0.6190 0.6110 0.6110 930 -0.02(-3.32%)
Apr 23, 2015 0.6320 0.6320 0.6320 0.6320 2,516 -0.00(-0.14%)
Apr 22, 2015 0.6600 0.6600 0.6180 0.6329 29,000 -0.03(-4.11%)
Apr 20, 2015 0.6600 0.6600 0.6600 0 +0.02(+2.80%)
Apr 17, 2015 0.6560 0.6630 0.6420 0.6420 5,995 -0.02(-3.17%)
Apr 16, 2015 0.6555 0.6700 0.6473 0.6630 9,148 +0.00(+0.15%)
Apr 15, 2015 0.6465 0.6620 0.6465 0.6620 49,933 +0.02(+3.26%)
Apr 13, 2015 0.6411 0.6411 0.6411 0 -0.04(-6.49%)
Apr 10, 2015 0.6725 0.6856 0.6670 0.6856 33,026 +0.07(+10.58%)
Apr 07, 2015 0.6200 0.6200 0.6200 0 +0.00(+0.40%)
Apr 02, 2015 0.6175 0.6175 0.6175 0 +0.02(+3.59%)
Apr 01, 2015 0.5963 0.5963 0.5961 0.5961 11,100 +0.04(+7.23%)
Mar 30, 2015 0.5559 0.5559 0.5559 0 -0.00(-0.38%)
Mar 27, 2015 0.5300 0.5580 0.5220 0.5580 12,500 +0.03(+5.88%)
Mar 26, 2015 0.5394 0.5394 0.5257 0.5270 6,360 -0.03(-5.05%)
Mar 25, 2015 0.5570 0.5570 0.5550 0.5550 14,700 +0.00(+0.18%)
Mar 23, 2015 0.5540 0.5540 0.5540 0 +0.02(+4.53%)
Mar 20, 2015 0.5209 0.5300 0.5130 0.5300 47,000 +0.01(+1.92%)
Mar 19, 2015 0.5076 0.5200 0.5076 0.5200 5,315 +0.02(+4.42%)
Mar 18, 2015 0.5060 0.5060 0.4980 0.4980 29,000 -0.04(-8.20%)
Mar 17, 2015 0.5380 0.5425 0.5229 0.5425 64,500 -0.02(-3.11%)
Mar 13, 2015 0.5599 0.5599 0.5599 0 +0.02(+3.69%)
Mar 12, 2015 0.5186 0.5400 0.5186 0.5400 21,500 -0.01(-1.82%)
Mar 11, 2015 0.5400 0.5700 0.5400 0.5500 21,475 +0.02(+3.21%)
Mar 10, 2015 0.5450 0.5600 0.5329 0.5329 93,700 -0.01(-1.68%)
Mar 09, 2015 0.5610 0.5742 0.5340 0.5420 98,550 -0.02(-3.27%)
Mar 06, 2015 0.5973 0.5973 0.5523 0.5603 111,820 -0.05(-8.19%)
Mar 05, 2015 0.6230 0.6230 0.6103 0.6103 30,666 -0.03(-4.94%)
Mar 04, 2015 0.6689 0.6689 0.6420 0 -0.03(-4.02%)
Mar 03, 2015 0.6689 0.6689 0.6689 0 -0.00(-0.64%)
Mar 02, 2015 0.6732 0.6732 0.6732 0 +0.01(+2.00%)
Feb 27, 2015 0.6600 0.6600 0.6600 0.6600 2,620 -0.01(-1.20%)
Feb 26, 2015 0.6600 0.6780 0.6600 0.6680 13,900 +0.01(+2.14%)
Feb 25, 2015 0.6733 0.6733 0.6580 0.6540 25,802 -0.03(-4.94%)
Feb 24, 2015 0.6840 0.6840 0.6837 0.6880 13,100 -0.01(-1.56%)
Feb 23, 2015 0.7346 0.7346 0.6987 0.6989 13,775 -0.04(-5.13%)
Feb 20, 2015 0.7240 0.7371 0.6890 0.7367 15,152 +0.01(+1.59%)
Feb 19, 2015 0.7443 0.7550 0.7252 0.7252 120,300 -0.04(-5.82%)
Feb 18, 2015 0.7248 0.7780 0.7248 0.7700 19,525 -0.00(-0.39%)
Feb 17, 2015 0.6480 0.7730 0.6464 0.7730 117,559 +0.12(+18.02%)
Feb 13, 2015 0.6550 0.6550 0.6550 0 +0.03(+4.97%)
Feb 12, 2015 0.6036 0.6500 0.6036 0.6240 18,058 +0.04(+6.67%)
Feb 11, 2015 0.5900 0.5980 0.5750 0.5850 44,400 +0.02(+3.61%)
Feb 09, 2015 0.5646 0.5646 0.5646 0 -0.04(-6.04%)
Feb 06, 2015 0.6000 0.6107 0.6000 0.6009 18,030 -0.01(-2.09%)
Feb 05, 2015 0.6350 0.6350 0.6137 0.6137 10,865 -0.00(-0.28%)
Feb 04, 2015 0.6220 0.6323 0.6100 0.6154 10,450 -0.01(-2.32%)
Feb 03, 2015 0.6245 0.6300 0.6245 0.6300 11,500 -0.03(-3.83%)
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.