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 (%)
Mar 28, 2019 0.0446 0.0446 0.0446 0 -0.00(-8.42%)
Mar 26, 2019 0.0487 0.0487 0.0487 0 -0.00(-0.20%)
Mar 22, 2019 0.0488 0.0488 0.0488 0 -0.00(-1.81%)
Mar 21, 2019 0.0498 0.0498 0.0413 0.0497 4,500 -0.00(-0.40%)
Mar 20, 2019 0.0462 0.0499 0.0460 0.0499 14,660 +0.00(+4.61%)
Mar 19, 2019 0.0451 0.0499 0.0451 0.0477 24,250 -0.01(-11.01%)
Mar 18, 2019 0.0548 0.0548 0.0448 0.0536 21,442 -0.00(-2.19%)
Mar 15, 2019 0.0530 0.0550 0.0530 0.0548 8,400 +0.00(+2.43%)
Mar 14, 2019 0.0590 0.0590 0.0535 0.0535 5,100 -0.01(-9.48%)
Mar 13, 2019 0.0497 0.0591 0.0497 0.0591 12,200 +0.01(+22.11%)
Mar 12, 2019 0.0474 0.0565 0.0456 0.0484 32,350 +0.00(+6.61%)
Mar 11, 2019 0.0444 0.0454 0.0444 0.0454 4,045 -0.01(-19.65%)
Mar 08, 2019 0.0565 0.0565 0.0565 0.0565 2,500 +0.01(+19.45%)
Mar 06, 2019 0.0473 0.0473 0.0473 0 -0.01(-14.00%)
Mar 05, 2019 0.0535 0.0550 0.0535 0.0550 115,708 +0.01(+20.35%)
Mar 04, 2019 0.0457 0.0544 0.0457 0.0457 7,200 -0.01(-18.97%)
Feb 28, 2019 0.0564 0.0564 0.0564 0 +0.00(+6.42%)
Feb 27, 2019 0.0530 0.0530 0.0530 0.0530 10,000 -0.00(-0.38%)
Feb 26, 2019 0.0530 0.0532 0.0530 0.0532 2,500 +0.00(+2.31%)
Feb 25, 2019 0.0592 0.0592 0.0520 0.0520 10,200 -0.01(-15.45%)
Feb 21, 2019 0.0615 0.0615 0.0615 0 +0.01(+15.82%)
Feb 20, 2019 0.0530 0.0531 0.0530 0.0531 5,750 +0.00(+0.19%)
Feb 19, 2019 0.0530 0.0543 0.0530 0.0530 9,397 -0.00(-7.99%)
Feb 15, 2019 0.0530 0.0576 0.0530 0.0576 5,000 +0.01(+12.06%)
Feb 14, 2019 0.0514 0.0514 0.0514 0.0514 3,504 +0.00(+1.98%)
Feb 12, 2019 0.0504 0.0504 0.0504 0 +0.00(+0.00%)
Feb 06, 2019 0.0504 0.0504 0.0504 0 -0.01(-13.40%)
Feb 05, 2019 0.0639 0.0639 0.0521 0.0582 91,100 +0.01(+15.25%)
Feb 04, 2019 0.0505 0.0505 0.0505 0.0505 300 +0.00(+0.00%)
Feb 01, 2019 0.0505 0.0505 0.0505 0.0505 2,000 +0.01(+15.56%)
Jan 29, 2019 0.0437 0.0437 0.0437 0 -0.00(-0.91%)
Jan 28, 2019 0.0566 0.0566 0.0441 0.0441 3,425 -0.01(-20.40%)
Jan 25, 2019 0.0458 0.0554 0.0458 0.0554 62,300 +0.01(+16.63%)
Jan 24, 2019 0.0476 0.0476 0.0448 0.0475 13,599 -0.00(-5.00%)
Jan 23, 2019 0.0475 0.0501 0.0475 0.0500 152,000 +0.01(+11.11%)
Jan 22, 2019 0.0427 0.0450 0.0411 0.0450 73,000 +0.00(+5.39%)
Jan 18, 2019 0.0427 0.0427 0.0427 10 +0.00(+0.00%)
Jan 17, 2019 0.0427 0.0427 0.0427 0.0427 100 -0.00(-1.84%)
Jan 16, 2019 0.0404 0.0450 0.0402 0.0435 30,330 -0.00(-3.33%)
Jan 15, 2019 0.0530 0.0530 0.0450 0.0450 56,100 -0.01(-10.00%)
Jan 14, 2019 0.0415 0.0500 0.0415 0.0500 320,500 +0.01(+13.12%)
Jan 10, 2019 0.0442 0.0442 0.0442 0 -0.01(-11.60%)
Jan 09, 2019 0.0443 0.0500 0.0443 0.0500 4,138 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0.0500 100,010 +0.00(+2.46%)
Jan 07, 2019 0.0374 0.0488 0.0374 0.0488 4,500 +0.01(+29.79%)
Jan 04, 2019 0.0485 0.0485 0.0376 0.0376 30,900 -0.00(-9.40%)
Jan 03, 2019 0.0369 0.0415 0.0369 0.0415 9,000 -0.00(-0.24%)
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.