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 (%)
Aug 30, 2019 0.0202 0.0202 0.0177 0.0177 17,000 -0.01(-28.34%)
Aug 29, 2019 0.0286 0.0286 0.0201 0.0247 107,000 +0.00(+19.32%)
Aug 23, 2019 0.0207 0.0207 0.0207 0 -0.01(-27.62%)
Aug 20, 2019 0.0286 0.0286 0.0286 0 +0.01(+35.55%)
Aug 19, 2019 0.0214 0.0214 0.0211 0.0211 2,000 -0.01(-23.55%)
Aug 14, 2019 0.0276 0.0276 0.0276 0 +0.00(+4.55%)
Aug 12, 2019 0.0264 0.0264 0.0264 0 +0.00(+5.18%)
Aug 06, 2019 0.0251 0.0251 0.0251 0 +0.00(+0.40%)
Aug 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.40%)
Aug 01, 2019 0.0249 0.0249 0.0249 0.0249 15,000 -0.01(-25.45%)
Jul 30, 2019 0.0334 0.0334 0.0334 0 +0.01(+30.98%)
Jul 29, 2019 0.0255 0.0255 0.0255 0.0255 1,000 +0.00(+0.39%)
Jul 26, 2019 0.0254 0.0254 0.0254 0.0254 1,500 -0.00(-13.01%)
Jul 25, 2019 0.0302 0.0302 0.0250 0.0292 102,835 -0.01(-14.87%)
Jul 22, 2019 0.0343 0.0343 0.0343 0 -0.00(-9.50%)
Jul 19, 2019 0.0344 0.0379 0.0344 0.0379 35,500 +0.00(+10.17%)
Jul 18, 2019 0.0381 0.0381 0.0344 0.0344 10,500 +0.00(+0.00%)
Jul 15, 2019 0.0344 0.0344 0.0344 0 +0.00(+0.00%)
Jul 12, 2019 0.0344 0.0344 0.0344 0.0344 1,500 +0.00(+7.84%)
Jul 11, 2019 0.0319 0.0319 0.0319 0.0319 125 -0.01(-18.62%)
Jul 09, 2019 0.0392 0.0392 0.0392 0 +0.00(+5.95%)
Jul 08, 2019 0.0370 0.0370 0.0370 0.0370 500 -0.00(-6.09%)
Jul 03, 2019 0.0394 0.0394 0.0394 0 -0.00(-10.25%)
Jul 02, 2019 0.0392 0.0439 0.0392 0.0439 50,500 +0.00(+5.53%)
Jun 27, 2019 0.0416 0.0416 0.0416 0 +0.00(+4.52%)
Jun 26, 2019 0.0398 0.0398 0.0398 0.0398 999 +0.00(+7.86%)
Jun 25, 2019 0.0369 0.0369 0.0369 0.0369 40,000 +0.00(+6.65%)
Jun 24, 2019 0.0346 0.0346 0.0346 0.0346 1,025 -0.01(-17.62%)
Jun 20, 2019 0.0420 0.0420 0.0420 0 +0.00(+5.53%)
Jun 18, 2019 0.0398 0.0398 0.0398 0 -0.00(-2.93%)
Jun 17, 2019 0.0410 0.0410 0.0410 0.0410 6,000 +0.00(+1.99%)
Jun 14, 2019 0.0423 0.0423 0.0402 0.0402 3,500 +0.00(+9.84%)
Jun 07, 2019 0.0366 0.0366 0.0366 0 +0.00(+3.39%)
Jun 05, 2019 0.0354 0.0354 0.0354 0 -0.01(-12.59%)
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.