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 (%)
Apr 29, 2016 0.3300 0.3450 0.3100 0.3150 501,175 -0.03(-7.35%)
Apr 28, 2016 0.3250 0.3600 0.3200 0.3400 530,965 +0.02(+4.62%)
Apr 27, 2016 0.3300 0.3300 0.3100 0.3250 628,069 -0.01(-1.52%)
Apr 26, 2016 0.3200 0.3300 0.3150 0.3300 72,000 +0.00(+0.00%)
Apr 25, 2016 0.3300 0.3400 0.3150 0.3300 154,500 +0.01(+1.54%)
Apr 22, 2016 0.3200 0.3250 0.3100 0.3250 254,200 +0.01(+1.56%)
Apr 21, 2016 0.3400 0.3750 0.3150 0.3200 387,100 -0.01(-3.03%)
Apr 20, 2016 0.3000 0.3400 0.2850 0.3300 809,089 +0.04(+11.86%)
Apr 19, 2016 0.2950 0.3000 0.2900 0.2950 8,000 +0.01(+1.72%)
Apr 18, 2016 0.3000 0.3050 0.2900 0.2900 144,450 -0.01(-3.33%)
Apr 15, 2016 0.2950 0.3050 0.2950 0.3000 18,006 +0.00(+0.00%)
Apr 14, 2016 0.3000 0.3050 0.3000 0.3000 41,600 -0.01(-3.23%)
Apr 13, 2016 0.3000 0.3100 0.3000 0.3100 52,500 +0.00(+0.00%)
Apr 12, 2016 0.3000 0.3100 0.3000 0.3100 37,800 +0.00(+0.00%)
Apr 11, 2016 0.3000 0.3100 0.2900 0.3100 222,725 +0.02(+5.08%)
Apr 08, 2016 0.2950 0.3000 0.2900 0.2950 37,000 -0.01(-1.67%)
Apr 07, 2016 0.3000 0.3000 0.2900 0.3000 46,000 +0.01(+1.69%)
Apr 06, 2016 0.3000 0.3000 0.2900 0.2950 10,500 +0.01(+1.72%)
Apr 05, 2016 0.2950 0.3150 0.2900 0.2900 27,000 -0.01(-3.33%)
Apr 04, 2016 0.3200 0.3200 0.2900 0.3000 89,800 -0.01(-1.64%)
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.