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 21, 2019 0.0365 0.0365 0.0365 0 +0.00(+1.67%)
May 20, 2019 0.0525 0.0525 0.0359 0.0359 15,000 -0.01(-25.36%)
May 17, 2019 0.0385 0.0481 0.0385 0.0481 6,000 +0.01(+20.85%)
May 15, 2019 0.0398 0.0398 0.0398 0 +0.00(+1.79%)
May 14, 2019 0.0420 0.0420 0.0391 0.0391 118,350 -0.01(-19.05%)
May 13, 2019 0.0361 0.0483 0.0361 0.0483 9,905 +0.00(+6.86%)
May 09, 2019 0.0452 0.0452 0.0452 0 +0.00(+7.62%)
May 08, 2019 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+0.00%)
May 07, 2019 0.0430 0.0430 0.0420 0.0420 6,000 +0.00(+0.00%)
May 06, 2019 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+2.44%)
May 02, 2019 0.0410 0.0410 0.0410 0 -0.00(-1.20%)
May 01, 2019 0.0415 0.0415 0.0415 88 +0.00(+0.00%)
Apr 26, 2019 0.0415 0.0415 0.0415 0 -0.00(-0.95%)
Apr 25, 2019 0.0412 0.0419 0.0412 0.0419 200 -0.00(-1.64%)
Apr 24, 2019 0.0434 0.0441 0.0421 0.0426 15,050 +0.00(+0.47%)
Apr 23, 2019 0.0410 0.0424 0.0410 0.0424 9,600 -0.00(-1.17%)
Apr 22, 2019 0.0399 0.0444 0.0399 0.0429 2,000 -0.00(-8.72%)
Apr 18, 2019 0.0390 0.0500 0.0390 0.0470 231,000 +0.00(+10.85%)
Apr 17, 2019 0.0460 0.0460 0.0412 0.0424 116,600 +0.00(+2.42%)
Apr 15, 2019 0.0414 0.0414 0.0414 0 -0.00(-5.69%)
Apr 12, 2019 0.0439 0.0439 0.0439 0.0439 200 -0.01(-12.20%)
Apr 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Apr 09, 2019 0.0490 0.0490 0.0490 0.0490 6,000 -0.00(-2.00%)
Apr 08, 2019 0.0450 0.0500 0.0450 0.0500 38,500 +0.01(+17.92%)
Apr 04, 2019 0.0424 0.0424 0.0424 0 -0.00(-0.24%)
Apr 03, 2019 0.0401 0.0425 0.0401 0.0425 1,682 -0.00(-3.19%)
Apr 02, 2019 0.0439 0.0439 0.0439 50 +0.00(+0.00%)
Apr 01, 2019 0.0424 0.0439 0.0424 0.0439 10,460 -0.00(-1.57%)
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%)
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.