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

Snipp Interactive IN (OP: SNIPF )

0.0810 +0.0013 (+1.63%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 2, 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 0.2683 0.2683 0.2683 0 +0.02(+8.19%)
Apr 27, 2016 0.2480 0.2480 0.2480 0 -0.00(-1.70%)
Apr 25, 2016 0.2523 0.2523 0.2523 0 -0.01(-2.86%)
Apr 21, 2016 0.2597 0.2597 0.2597 0 +0.01(+5.57%)
Apr 20, 2016 0.2370 0.2460 0.2370 0.2460 40,500 +0.01(+3.80%)
Apr 19, 2016 0.2370 0.2370 0.2370 0.2370 500 -0.00(-1.99%)
Apr 14, 2016 0.2418 0.2418 0.2418 0 +0.01(+5.36%)
Apr 11, 2016 0.2295 0.2295 0.2295 0 +0.01(+4.32%)
Apr 08, 2016 0.2230 0.2230 0.2200 0.2200 2,415 -0.02(-9.47%)
Apr 04, 2016 0.2430 0.2430 0.2430 0 +0.00(+1.25%)
Mar 31, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.80%)
Mar 30, 2016 0.2338 0.2381 0.2338 0.2381 6,000 +0.01(+6.11%)
Mar 29, 2016 0.2228 0.2244 0.2228 0.2244 1,500 +0.00(+2.00%)
Mar 28, 2016 0.2263 0.2263 0.2200 0.2200 8,000 -0.01(-2.48%)
Mar 23, 2016 0.2256 0.2256 0.2256 0 -0.01(-4.00%)
Mar 22, 2016 0.2350 0.2350 0.2350 0.2350 50,000 +0.01(+6.82%)
Mar 21, 2016 0.2410 0.2410 0.2200 0.2200 128,500 -0.01(-5.05%)
Mar 18, 2016 0.2300 0.2327 0.2300 0.2317 210,000 -0.01(-5.81%)
Mar 09, 2016 0.2460 0.2460 0.2460 0 -0.01(-2.65%)
Mar 07, 2016 0.2527 0.2527 0.2527 0 +0.00(+1.08%)
Mar 03, 2016 0.2500 0.2500 0.2500 0 +0.04(+19.96%)
Mar 02, 2016 0.2100 0.2119 0.2084 0.2084 26,550 +0.00(+2.21%)
Mar 01, 2016 0.2039 0.2039 0.2039 0.2039 2,500 -0.01(-2.90%)
Feb 29, 2016 0.2100 0.2100 0.2100 0.2100 4,500 +0.01(+7.69%)
Feb 25, 2016 0.1950 0.1950 0.1950 0 -0.01(-5.34%)
Feb 24, 2016 0.1970 0.2060 0.1970 0.2060 14,000 -0.00(-1.90%)
Feb 23, 2016 0.2100 0.2126 0.2100 0.2100 21,500 -0.01(-5.91%)
Feb 22, 2016 0.2232 0.2232 0.2232 0.2232 200 -0.02(-7.77%)
Feb 19, 2016 0.2420 0.2420 0.2420 0.2420 3,000 +0.01(+6.02%)
Feb 18, 2016 0.2283 0.2283 0.2283 0.2283 1,000 -0.03(-11.53%)
Feb 11, 2016 0.2580 0.2580 0.2580 0 -0.02(-5.84%)
Feb 08, 2016 0.2740 0.2740 0.2740 0 -0.02(-6.13%)
Feb 05, 2016 0.2939 0.2939 0.2919 0.2919 4,000 +0.03(+10.07%)
Feb 04, 2016 0.2652 0.2652 0.2652 0.2652 800 +0.00(+1.61%)
Feb 03, 2016 0.2496 0.2645 0.2496 0.2610 7,000 +0.00(+1.06%)
Feb 02, 2016 0.2582 0.2582 0.2582 0.2582 200 -0.02(-6.09%)
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.