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, 2018 0.0760 0.0787 0.0643 0.0745 184,733 +0.01(+14.79%)
May 30, 2018 0.0782 0.0819 0.0649 0.0649 357,984 -0.01(-18.36%)
May 29, 2018 0.0860 0.0868 0.0757 0.0795 60,399 -0.01(-7.56%)
May 25, 2018 0.0860 0.0860 0.0860 0 -0.01(-6.52%)
May 24, 2018 0.0903 0.0955 0.0800 0.0920 158,023 +0.00(+1.32%)
May 23, 2018 0.0828 0.0908 0.0800 0.0908 26,590 +0.01(+8.10%)
May 22, 2018 0.0902 0.0920 0.0810 0.0840 66,849 -0.02(-16.00%)
May 21, 2018 0.0800 0.1000 0.0800 0.1000 96,576 +0.01(+14.29%)
May 18, 2018 0.0872 0.0980 0.0840 0.0875 19,917 +0.01(+9.37%)
May 17, 2018 0.0872 0.0960 0.0769 0.0800 37,143 -0.01(-11.11%)
May 16, 2018 0.0807 0.1000 0.0770 0.0900 25,050 +0.01(+8.56%)
May 15, 2018 0.0931 0.1000 0.0820 0.0829 31,130 -0.01(-6.85%)
May 14, 2018 0.1000 0.1000 0.0820 0.0890 49,910 -0.00(-2.31%)
May 11, 2018 0.0873 0.1000 0.0872 0.0911 76,714 +0.00(+2.59%)
May 10, 2018 0.1000 0.1000 0.0770 0.0888 31,919 +0.00(+2.30%)
May 09, 2018 0.0826 0.1000 0.0780 0.0868 85,200 +0.00(+1.40%)
May 08, 2018 0.0820 0.0900 0.0820 0.0856 45,700 +0.00(+4.26%)
May 07, 2018 0.0828 0.1000 0.0821 0.0821 90,612 -0.01(-6.70%)
May 04, 2018 0.0890 0.0890 0.0740 0.0880 19,000 -0.01(-6.38%)
May 03, 2018 0.0990 0.0990 0.0850 0.0940 35,314 -0.00(-3.98%)
May 02, 2018 0.0893 0.1028 0.0880 0.0979 16,996 +0.01(+14.50%)
May 01, 2018 0.0850 0.1020 0.0850 0.0855 111,317 -0.01(-9.81%)
Apr 30, 2018 0.1000 0.1040 0.0900 0.0948 78,105 -0.01(-7.87%)
Apr 27, 2018 0.1000 0.1029 0.0901 0.1029 16,620 +0.01(+5.76%)
Apr 26, 2018 0.1089 0.1089 0.0973 0.0973 81,870 +0.00(+2.42%)
Apr 25, 2018 0.1088 0.1100 0.0919 0.0950 15,825 -0.01(-11.05%)
Apr 24, 2018 0.1102 0.1108 0.0962 0.1068 37,630 -0.01(-5.40%)
Apr 23, 2018 0.1132 0.1132 0.1040 0.1129 3,795 -0.00(-0.79%)
Apr 20, 2018 0.0985 0.1138 0.0985 0.1138 43,968 +0.01(+13.80%)
Apr 19, 2018 0.1140 0.1140 0.0940 0.1000 60,130 -0.01(-12.89%)
Apr 18, 2018 0.1200 0.1210 0.1126 0.1148 95,140 +0.00(+1.06%)
Apr 17, 2018 0.1200 0.1200 0.1050 0.1136 49,376 +0.00(+0.53%)
Apr 16, 2018 0.1130 0.1192 0.1050 0.1130 47,791 +0.00(+2.73%)
Apr 13, 2018 0.1190 0.1190 0.1020 0.1100 47,521 -0.00(-2.83%)
Apr 12, 2018 0.1150 0.1190 0.1060 0.1132 96,247 -0.00(-2.08%)
Apr 11, 2018 0.1216 0.1249 0.1156 0.1156 7,036 -0.00(-3.67%)
Apr 10, 2018 0.1300 0.1300 0.1150 0.1200 113,148 -0.00(-2.83%)
Apr 09, 2018 0.1156 0.1250 0.1090 0.1235 123,020 +0.01(+7.39%)
Apr 06, 2018 0.1199 0.1199 0.1077 0.1150 19,550 -0.00(-1.47%)
Apr 05, 2018 0.1152 0.1252 0.1040 0.1167 121,929 +0.01(+7.28%)
Apr 04, 2018 0.0994 0.1110 0.0900 0.1088 115,720 +0.01(+6.15%)
Apr 03, 2018 0.1285 0.1330 0.1025 0.1025 281,877 -0.03(-23.22%)
Apr 02, 2018 0.1145 0.1370 0.1087 0.1335 279,372 +0.02(+12.75%)
Mar 29, 2018 0.1184 0.1184 0.1184 0 +0.01(+11.70%)
Mar 28, 2018 0.1078 0.2200 0.0900 0.1060 460,159 +0.00(+4.76%)
Mar 27, 2018 0.1129 0.1170 0.0920 0.1012 159,348 -0.01(-8.68%)
Mar 26, 2018 0.1163 0.1200 0.1000 0.1108 156,260 -0.01(-6.10%)
Mar 23, 2018 0.1226 0.1300 0.1097 0.1180 229,155 -0.00(-1.67%)
Mar 22, 2018 0.1360 0.1360 0.1100 0.1200 417,970 -0.00(-0.25%)
Mar 21, 2018 0.1004 0.1439 0.1004 0.1203 743,841 +0.03(+33.67%)
Mar 20, 2018 0.0845 0.0970 0.0823 0.0900 120,590 +0.01(+6.51%)
Mar 19, 2018 0.0891 0.0891 0.0800 0.0845 14,800 -0.00(-2.87%)
Mar 16, 2018 0.0882 0.0882 0.0870 0.0870 430 +0.01(+16.47%)
Mar 14, 2018 0.0747 0.0747 0.0747 0 -0.01(-12.12%)
Mar 13, 2018 0.0863 0.0863 0.0850 0.0850 9,000 +0.00(+0.71%)
Mar 12, 2018 0.0844 0.0844 0.0844 0.0844 150 +0.00(+0.48%)
Mar 09, 2018 0.0840 0.0840 0.0840 0.0840 5,200 +0.01(+9.66%)
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.