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

Snipp Interactive IN (OP: SNIPF )

0.0632 -0.0018 (-2.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 0.0635 0.0665 0.0598 0.0665 19,300 -0.00(-5.81%)
Jan 28, 2021 0.0590 0.0706 0.0580 0.0706 332,775 +0.01(+26.07%)
Jan 27, 2021 0.0636 0.0636 0.0504 0.0560 1,065,943 -0.01(-13.85%)
Jan 26, 2021 0.0669 0.0708 0.0629 0.0650 731,000 -0.00(-4.41%)
Jan 25, 2021 0.0695 0.0800 0.0560 0.0680 200,225 -0.01(-9.33%)
Jan 22, 2021 0.0750 0.0791 0.0750 0.0750 128,900 +0.00(+1.21%)
Jan 21, 2021 0.0685 0.0741 0.0685 0.0741 279,023 +0.01(+10.27%)
Jan 20, 2021 0.0764 0.0770 0.0672 0.0672 16,510 -0.01(-10.04%)
Jan 19, 2021 0.0670 0.0789 0.0670 0.0747 610,000 +0.01(+24.50%)
Jan 15, 2021 0.0600 0.0600 0.0600 78,050 +0.00(+0.00%)
Jan 14, 2021 0.0549 0.0600 0.0549 0.0600 22,503 +0.00(+1.69%)
Jan 13, 2021 0.0614 0.0640 0.0590 0.0590 27,300 -0.00(-1.99%)
Jan 12, 2021 0.0575 0.0602 0.0575 0.0602 431,000 +0.00(+0.33%)
Jan 11, 2021 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+1.87%)
Jan 08, 2021 0.0578 0.0629 0.0551 0.0589 85,300 -0.01(-7.97%)
Jan 07, 2021 0.0690 0.0690 0.0599 0.0640 854,510 -0.00(-1.39%)
Jan 06, 2021 0.0645 0.0675 0.0642 0.0649 802,250 -0.00(-3.99%)
Jan 05, 2021 0.0564 0.0684 0.0564 0.0676 1,162,940 +0.02(+42.32%)
Jan 04, 2021 0.0475 0.0550 0.0473 0.0475 176,000 +0.00(+0.00%)
Dec 31, 2020 0.0475 0.0475 0.0475 768,605 -0.00(-1.04%)
Dec 30, 2020 0.0572 0.0572 0.0395 0.0480 768,605 -0.00(-2.04%)
Dec 29, 2020 0.0485 0.0490 0.0465 0.0490 269,250 +0.00(+1.03%)
Dec 28, 2020 0.0544 0.0544 0.0485 0.0485 10,500 +0.00(+2.75%)
Dec 24, 2020 0.0472 0.0472 0.0472 0.0472 107,000 -0.00(-8.53%)
Dec 23, 2020 0.0495 0.0516 0.0495 0.0516 485 -0.00(-4.09%)
Dec 22, 2020 0.0425 0.0538 0.0425 0.0538 221,391 +0.01(+19.56%)
Dec 21, 2020 0.0400 0.0471 0.0389 0.0450 333,000 +0.00(+12.22%)
Dec 18, 2020 0.0296 0.0405 0.0296 0.0401 703,300 +0.00(+1.01%)
Dec 17, 2020 0.0311 0.0424 0.0311 0.0397 1,019,250 +0.01(+41.79%)
Dec 16, 2020 0.0240 0.0288 0.0240 0.0280 600 +0.01(+23.35%)
Dec 15, 2020 0.0227 0.0227 0.0227 0.0227 2,000 -0.01(-22.53%)
Dec 11, 2020 0.0293 0.0293 0.0293 0 -0.00(-9.57%)
Dec 10, 2020 0.0270 0.0324 0.0270 0.0324 10,200 +0.01(+24.14%)
Dec 09, 2020 0.0261 0.0261 0.0261 0.0261 100,000 +0.00(+3.57%)
Dec 08, 2020 0.0322 0.0322 0.0252 0.0252 11,001 -0.01(-21.74%)
Dec 07, 2020 0.0322 0.0322 0.0322 0.0322 50,000 +0.00(+11.42%)
Dec 03, 2020 0.0289 0.0289 0.0289 0 -0.00(-13.73%)
Dec 02, 2020 0.0335 0.0335 0.0335 0.0335 10,000 -0.00(-7.20%)
Nov 30, 2020 0.0361 0.0361 0.0361 0 +0.00(+1.40%)
Nov 27, 2020 0.0356 0.0356 0.0356 0.0356 10,000 -0.00(-11.00%)
Nov 25, 2020 0.0400 0.0400 0.0400 0.0400 93,400 +0.00(+0.00%)
Nov 24, 2020 0.0400 0.0400 0.0400 0.0400 50,500 -0.00(-2.44%)
Nov 23, 2020 0.0410 0.0410 0.0410 0.0410 5,000 -0.00(-9.29%)
Nov 20, 2020 0.0400 0.0452 0.0400 0.0452 91,900 +0.00(+12.44%)
Nov 19, 2020 0.0402 0.0402 0.0402 0.0402 7,000 -0.01(-11.26%)
Nov 18, 2020 0.0384 0.0453 0.0384 0.0453 304,600 +0.00(+9.95%)
Nov 17, 2020 0.0412 0.0412 0.0412 0.0412 10,000 +0.00(+12.88%)
Nov 16, 2020 0.0318 0.0365 0.0318 0.0365 5,815 +0.01(+24.15%)
Nov 13, 2020 0.0294 0.0294 0.0294 0.0294 11,900 -0.00(-10.37%)
Nov 11, 2020 0.0328 0.0328 0.0328 0 -0.00(-2.09%)
Nov 10, 2020 0.0373 0.0400 0.0335 0.0335 81,750 -0.00(-12.99%)
Nov 09, 2020 0.0396 0.0440 0.0383 0.0385 58,450 +0.01(+23.00%)
Nov 06, 2020 0.0313 0.0313 0.0313 0.0313 8,700 +0.00(+11.39%)
Nov 05, 2020 0.0281 0.0281 0.0281 0.0281 800 +0.01(+40.50%)
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.