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

Snipp Interactive IN (OP: SNIPF )

0.0702 +0.0070 (+11.08%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 10, 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 (%)
Jun 27, 2019 0.0416 0.0416 0.0416 0 +0.00(+4.52%)
Jun 26, 2019 0.0398 0.0398 0.0398 0.0398 999 +0.00(+7.86%)
Jun 25, 2019 0.0369 0.0369 0.0369 0.0369 40,000 +0.00(+6.65%)
Jun 24, 2019 0.0346 0.0346 0.0346 0.0346 1,025 -0.01(-17.62%)
Jun 20, 2019 0.0420 0.0420 0.0420 0 +0.00(+5.53%)
Jun 18, 2019 0.0398 0.0398 0.0398 0 -0.00(-2.93%)
Jun 17, 2019 0.0410 0.0410 0.0410 0.0410 6,000 +0.00(+1.99%)
Jun 14, 2019 0.0423 0.0423 0.0402 0.0402 3,500 +0.00(+9.84%)
Jun 07, 2019 0.0366 0.0366 0.0366 0 +0.00(+3.39%)
Jun 05, 2019 0.0354 0.0354 0.0354 0 -0.01(-12.59%)
Jun 03, 2019 0.0405 0.0405 0.0405 0 +0.00(+10.96%)
May 21, 2019 0.0365 0.0365 0.0365 0 +0.00(+1.67%)
May 20, 2019 0.0525 0.0525 0.0359 0.0359 15,000 -0.01(-25.36%)
May 17, 2019 0.0385 0.0481 0.0385 0.0481 6,000 +0.01(+20.85%)
May 15, 2019 0.0398 0.0398 0.0398 0 +0.00(+1.79%)
May 14, 2019 0.0420 0.0420 0.0391 0.0391 118,350 -0.01(-19.05%)
May 13, 2019 0.0361 0.0483 0.0361 0.0483 9,905 +0.00(+6.86%)
May 09, 2019 0.0452 0.0452 0.0452 0 +0.00(+7.62%)
May 08, 2019 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+0.00%)
May 07, 2019 0.0430 0.0430 0.0420 0.0420 6,000 +0.00(+0.00%)
May 06, 2019 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+2.44%)
May 02, 2019 0.0410 0.0410 0.0410 0 -0.00(-1.20%)
May 01, 2019 0.0415 0.0415 0.0415 88 +0.00(+0.00%)
Apr 26, 2019 0.0415 0.0415 0.0415 0 -0.00(-0.95%)
Apr 25, 2019 0.0412 0.0419 0.0412 0.0419 200 -0.00(-1.64%)
Apr 24, 2019 0.0434 0.0441 0.0421 0.0426 15,050 +0.00(+0.47%)
Apr 23, 2019 0.0410 0.0424 0.0410 0.0424 9,600 -0.00(-1.17%)
Apr 22, 2019 0.0399 0.0444 0.0399 0.0429 2,000 -0.00(-8.72%)
Apr 18, 2019 0.0390 0.0500 0.0390 0.0470 231,000 +0.00(+10.85%)
Apr 17, 2019 0.0460 0.0460 0.0412 0.0424 116,600 +0.00(+2.42%)
Apr 15, 2019 0.0414 0.0414 0.0414 0 -0.00(-5.69%)
Apr 12, 2019 0.0439 0.0439 0.0439 0.0439 200 -0.01(-12.20%)
Apr 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Apr 09, 2019 0.0490 0.0490 0.0490 0.0490 6,000 -0.00(-2.00%)
Apr 08, 2019 0.0450 0.0500 0.0450 0.0500 38,500 +0.01(+17.92%)
Apr 04, 2019 0.0424 0.0424 0.0424 0 -0.00(-0.24%)
Apr 03, 2019 0.0401 0.0425 0.0401 0.0425 1,682 -0.00(-3.19%)
Apr 02, 2019 0.0439 0.0439 0.0439 50 +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.