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: 3:51 PM EDT, May 3, 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, 2022 0.1900 0.1900 0.1800 0.1850 117,035 -0.01(-5.13%)
Apr 28, 2022 0.2000 0.2050 0.1950 0.1950 33,321 -0.01(-2.50%)
Apr 27, 2022 0.2000 0.2000 0.2000 0.2000 24,500 +0.00(+0.00%)
Apr 26, 2022 0.2000 0.2050 0.2000 0.2000 23,181 -0.00(-2.44%)
Apr 25, 2022 0.2100 0.2100 0.2000 0.2050 29,000 -0.02(-6.82%)
Apr 22, 2022 0.2200 0.2200 0.2200 0.2200 10,045 -0.01(-2.22%)
Apr 21, 2022 0.2100 0.2400 0.2100 0.2250 230,885 +0.01(+2.27%)
Apr 20, 2022 0.2200 0.2200 0.2200 0.2200 14,965 +0.02(+10.00%)
Apr 19, 2022 0.1950 0.2150 0.1950 0.2000 113,510 +0.00(+0.00%)
Apr 18, 2022 0.2100 0.2100 0.2000 0.2000 41,689 -0.01(-4.76%)
Apr 14, 2022 0.2100 0 -0.01(-4.55%)
Apr 13, 2022 0.2400 0.2400 0.2200 0.2200 73,034 -0.01(-6.38%)
Apr 12, 2022 0.2350 0.2500 0.2000 0.2350 1,716,684 +0.07(+46.87%)
Apr 11, 2022 0.1750 0.1750 0.1600 0.1600 113,900 -0.01(-8.57%)
Apr 08, 2022 0.1800 0.1800 0.1700 0.1750 22,800 -0.01(-2.78%)
Apr 07, 2022 0.1850 0.1900 0.1700 0.1800 302,636 +0.01(+5.88%)
Apr 05, 2022 0.1700 0 +0.00(+0.00%)
Apr 04, 2022 0.1700 0.1700 0.1700 0.1700 9,169 -0.01(-5.56%)
Apr 01, 2022 0.1700 0.1800 0.1700 0.1800 238,050 +0.01(+2.86%)
Mar 31, 2022 0.1750 0.1750 0.1750 0.1750 16,225 +0.00(+0.00%)
Mar 30, 2022 0.1800 0.1800 0.1750 0.1750 12,485 -0.01(-2.78%)
Mar 29, 2022 0.1800 0.1800 0.1700 0.1800 423,935 +0.01(+5.88%)
Mar 28, 2022 0.1700 0.1700 0.1700 0.1700 2,885 -0.00(-2.86%)
Mar 25, 2022 0.1750 0.1800 0.1750 0.1750 28,923 -0.01(-2.78%)
Mar 24, 2022 0.1900 0.1900 0.1750 0.1800 135,247 -0.01(-2.70%)
Mar 23, 2022 0.1800 0.1850 0.1750 0.1850 71,520 +0.01(+2.78%)
Mar 22, 2022 0.1800 0.1800 0.1800 0.1800 7,368 +0.00(+0.00%)
Mar 21, 2022 0.1900 0.1900 0.1800 0.1800 36,817 -0.01(-5.26%)
Mar 18, 2022 0.1900 0.1900 0.1850 0.1900 40,857 +0.01(+5.56%)
Mar 17, 2022 0.1800 0.1800 0.1750 0.1800 31,713 -0.01(-5.26%)
Mar 16, 2022 0.1850 0.1900 0.1800 0.1900 8,362 +0.02(+8.57%)
Mar 15, 2022 0.1700 0.1750 0.1650 0.1750 29,831 +0.00(+2.94%)
Mar 14, 2022 0.1800 0.1800 0.1700 0.1700 45,360 -0.00(-2.86%)
Mar 11, 2022 0.1800 0.1900 0.1750 0.1750 12,600 -0.01(-2.78%)
Mar 10, 2022 0.1700 0.1800 0.1700 0.1800 209,917 -0.01(-2.70%)
Mar 09, 2022 0.1850 0.1850 0.1800 0.1850 64,185 +0.01(+5.71%)
Mar 08, 2022 0.1750 0.1750 0.1650 0.1750 179,250 -0.01(-2.78%)
Mar 07, 2022 0.1900 0.1950 0.1700 0.1800 369,991 -0.02(-12.20%)
Mar 04, 2022 0.1950 0.2100 0.1950 0.2050 17,405 +0.00(+0.00%)
Mar 03, 2022 0.2100 0.2100 0.2050 0.2050 20,090 -0.01(-2.38%)
Mar 02, 2022 0.1900 0.2100 0.1900 0.2100 6,855 +0.01(+2.44%)
Mar 01, 2022 0.2150 0.2150 0.2050 0.2050 32,945 +0.00(+2.50%)
Feb 28, 2022 0.2100 0.2100 0.1950 0.2000 79,604 -0.01(-4.76%)
Feb 25, 2022 0.2100 0.2100 0.2100 0.2100 52,143 +0.01(+2.44%)
Feb 24, 2022 0.2050 0.2050 0.1850 0.2050 441,697 -0.01(-4.65%)
Feb 23, 2022 0.2200 0.2200 0.2050 0.2150 11,240 +0.01(+2.38%)
Feb 22, 2022 0.2400 0.2400 0.1900 0.2100 228,904 -0.02(-8.70%)
Feb 18, 2022 0.2300 0 +0.01(+2.22%)
Feb 17, 2022 0.2400 0.2400 0.2250 0.2250 68,546 -0.01(-4.26%)
Feb 16, 2022 0.2500 0.2500 0.2350 0.2350 22,142 -0.01(-4.08%)
Feb 15, 2022 0.2500 0.2600 0.2450 0.2450 109,014 +0.01(+2.08%)
Feb 14, 2022 0.2300 0.2500 0.2300 0.2400 20,897 -0.02(-7.69%)
Feb 11, 2022 0.2700 0.2700 0.2600 0.2600 38,984 -0.01(-1.89%)
Feb 10, 2022 0.2750 0.2750 0.2650 0.2650 107,226 -0.01(-1.85%)
Feb 09, 2022 0.2650 0.2800 0.2600 0.2700 98,741 +0.01(+3.85%)
Feb 08, 2022 0.2550 0.2650 0.2500 0.2600 47,000 +0.01(+4.00%)
Feb 07, 2022 0.2300 0.2550 0.2300 0.2500 121,570 +0.01(+2.04%)
Feb 04, 2022 0.2400 0.2450 0.2400 0.2450 42,186 +0.00(+0.00%)
Feb 03, 2022 0.2450 0.2300 0.2450 14,954 +0.01(+2.08%)
Feb 02, 2022 0.2450 0.2450 0.2400 0.2400 6,091 +0.00(+0.00%)
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.