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

Snipp Interactive IN (OP: SNIPF )

0.0886 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 16, 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 31, 2016 0.2100 0.2100 0.1764 0.1829 197,900 -0.02(-10.78%)
May 26, 2016 0.2050 0.2050 0.2050 0 +0.01(+4.59%)
May 24, 2016 0.1960 0.1960 0.1960 0 -0.01(-2.49%)
May 19, 2016 0.2010 0.2010 0.2010 0 -0.01(-4.47%)
May 18, 2016 0.2104 0.2104 0.2104 0.2104 397 -0.01(-4.29%)
May 17, 2016 0.2198 0.2198 0.2198 0.2198 20,085 -0.00(-1.86%)
May 13, 2016 0.2240 0.2240 0.2240 0 +0.00(+1.82%)
May 12, 2016 0.2354 0.2381 0.2200 0.2200 14,500 -0.03(-10.57%)
May 03, 2016 0.2460 0.2460 0.2460 0 -0.02(-8.31%)
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%)
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.