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

Snipp Interactive IN (OP: SNIPF )

0.0800 +0.0004 (+0.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
May 28, 2021 0.0770 0.0916 0.0753 0.0915 15,532 +0.01(+11.04%)
May 27, 2021 0.0824 0.0824 0.0824 0.0824 100,007 -0.01(-7.21%)
May 26, 2021 0.0849 0.0888 0.0849 0.0888 2,000 +0.00(+2.78%)
May 25, 2021 0.0864 0.0864 0.0864 0.0864 8,500 +0.01(+8.00%)
May 24, 2021 0.1100 0.1100 0.0800 0.0800 9,900 -0.01(-8.26%)
May 21, 2021 0.0872 0.0872 0.0872 0.0872 40,000 -0.00(-3.11%)
May 20, 2021 0.0818 0.0926 0.0818 0.0900 22,806 +0.00(+1.12%)
May 19, 2021 0.0890 0.0890 0.0890 0.0890 300 -0.00(-2.94%)
May 18, 2021 0.0889 0.0917 0.0888 0.0917 14,000 -0.00(-2.45%)
May 17, 2021 0.0940 0.0940 0.0940 0.0940 4,200 +0.01(+9.68%)
May 14, 2021 0.0896 0.0898 0.0857 0.0857 35,100 -0.00(-0.70%)
May 12, 2021 0.0863 0.0863 0.0863 0 -0.01(-7.10%)
May 11, 2021 0.0932 0.0937 0.0929 0.0929 5,500 -0.01(-10.59%)
May 10, 2021 0.1150 0.1150 0.1027 0.1039 27,180 -0.01(-6.90%)
May 07, 2021 0.1100 0.1116 0.1100 0.1116 9,700 -0.00(-2.96%)
May 06, 2021 0.1168 0.1196 0.1150 0.1150 45,331 +0.00(+0.79%)
May 05, 2021 0.1059 0.1156 0.1059 0.1141 61,000 +0.01(+11.75%)
May 04, 2021 0.0990 0.1062 0.0990 0.1021 10,200 +0.00(+1.19%)
May 03, 2021 0.0910 0.1009 0.0910 0.1009 20,050 +0.00(+3.81%)
Apr 30, 2021 0.1109 0.1109 0.0972 0.0972 49,700 -0.01(-5.17%)
Apr 29, 2021 0.0926 0.1025 0.0926 0.1025 6,654 +0.01(+6.00%)
Apr 28, 2021 0.1002 0.1008 0.0967 0.0967 2,000 -0.00(-0.10%)
Apr 27, 2021 0.0968 0.1088 0.0957 0.0968 17,450 -0.01(-11.03%)
Apr 26, 2021 0.1000 0.1099 0.1000 0.1088 33,800 +0.01(+7.72%)
Apr 23, 2021 0.1000 0.1010 0.1000 0.1010 14,600 +0.00(+1.00%)
Apr 22, 2021 0.0993 0.1049 0.0993 0.1000 15,875 +0.00(+0.40%)
Apr 21, 2021 0.0986 0.0996 0.0986 0.0996 13,000 +0.00(+0.91%)
Apr 20, 2021 0.1047 0.1047 0.0987 0.0987 49,458 -0.01(-5.37%)
Apr 19, 2021 0.1045 0.1140 0.0993 0.1043 26,559 +0.01(+5.04%)
Apr 16, 2021 0.0999 0.1049 0.0993 0.0993 86,000 -0.01(-6.67%)
Apr 15, 2021 0.0986 0.1070 0.0986 0.1064 32,792 -0.00(-2.30%)
Apr 14, 2021 0.1040 0.1089 0.1022 0.1089 14,750 +0.01(+4.91%)
Apr 13, 2021 0.1123 0.1190 0.1036 0.1038 70,082 +0.00(+1.76%)
Apr 12, 2021 0.1010 0.1047 0.1010 0.1020 7,600 +0.00(+2.00%)
Apr 09, 2021 0.1090 0.1198 0.1000 0.1000 93,500 -0.01(-5.84%)
Apr 08, 2021 0.1177 0.1235 0.1062 0.1062 151,308 -0.00(-3.45%)
Apr 07, 2021 0.1250 0.1250 0.1062 0.1100 211,680 -0.01(-10.35%)
Apr 06, 2021 0.1350 0.1440 0.1109 0.1227 721,674 +0.02(+17.30%)
Apr 05, 2021 0.0950 0.1058 0.0901 0.1046 90,382 +0.01(+16.22%)
Apr 01, 2021 0.0876 0.0917 0.0831 0.0900 23,000 -0.00(-1.32%)
Mar 31, 2021 0.0918 0.0918 0.0843 0.0912 20,529 +0.00(+1.90%)
Mar 30, 2021 0.1038 0.1043 0.0885 0.0895 29,578 -0.01(-10.50%)
Mar 29, 2021 0.1089 0.1089 0.0866 0.1000 5,529 +0.00(+2.99%)
Mar 26, 2021 0.0835 0.1208 0.0835 0.0971 75,800 +0.01(+14.78%)
Mar 25, 2021 0.0795 0.0847 0.0773 0.0846 125,110 +0.00(+6.28%)
Mar 24, 2021 0.0878 0.0881 0.0796 0.0796 57,000 -0.00(-3.28%)
Mar 23, 2021 0.0919 0.0920 0.0823 0.0823 121,035 -0.01(-9.56%)
Mar 22, 2021 0.0946 0.1020 0.0900 0.0910 27,865 -0.01(-5.89%)
Mar 19, 2021 0.0965 0.1060 0.0900 0.0967 146,700 +0.00(+2.55%)
Mar 18, 2021 0.0960 0.1070 0.0903 0.0943 176,412 -0.00(-4.55%)
Mar 17, 2021 0.1010 0.1010 0.0958 0.0988 103,100 -0.01(-6.62%)
Mar 16, 2021 0.0993 0.1124 0.0951 0.1058 40,448 +0.01(+9.98%)
Mar 15, 2021 0.1082 0.1086 0.0951 0.0962 207,330 -0.01(-11.50%)
Mar 12, 2021 0.1121 0.1133 0.1031 0.1087 57,000 -0.00(-0.82%)
Mar 11, 2021 0.1151 0.1158 0.1026 0.1096 807,895 -0.00(-0.45%)
Mar 10, 2021 0.1153 0.1158 0.1101 0.1101 174,946 -0.00(-0.99%)
Mar 09, 2021 0.1200 0.1201 0.1055 0.1112 149,442 +0.00(+0.45%)
Mar 08, 2021 0.1197 0.1217 0.1105 0.1107 85,944 -0.00(-3.32%)
Mar 05, 2021 0.1106 0.1220 0.1102 0.1145 128,800 +0.00(+2.78%)
Mar 04, 2021 0.1317 0.1320 0.1080 0.1114 224,680 -0.01(-6.86%)
Mar 03, 2021 0.1260 0.1396 0.1190 0.1196 46,810 -0.00(-1.97%)
Mar 02, 2021 0.1234 0.1240 0.1184 0.1220 302,733 +0.01(+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.