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

Snipp Interactive IN (OP: SNIPF )

0.0814 +0.0009 (+1.12%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
Sep 30, 2021 0.1264 0.1265 0.1181 0.1181 40,710 -0.01(-5.82%)
Sep 29, 2021 0.1279 0.1375 0.1250 0.1254 25,082 -0.00(-3.54%)
Sep 28, 2021 0.1167 0.1302 0.1167 0.1300 62,339 -0.00(-0.84%)
Sep 27, 2021 0.1254 0.1311 0.1254 0.1311 11,850 +0.01(+11.57%)
Sep 24, 2021 0.1200 0.1237 0.1175 0.1175 10,550 -0.00(-2.08%)
Sep 23, 2021 0.1258 0.1258 0.1200 0.1200 21,400 -0.01(-7.69%)
Sep 22, 2021 0.1217 0.1300 0.1217 0.1300 88,730 +0.01(+6.12%)
Sep 21, 2021 0.1205 0.1250 0.1180 0.1225 80,915 +0.02(+20.93%)
Sep 20, 2021 0.1042 0.1042 0.1009 0.1013 21,351 -0.01(-8.49%)
Sep 17, 2021 0.1100 0.1152 0.1100 0.1107 3,320 -0.01(-7.60%)
Sep 15, 2021 0.1198 0.1198 0.1198 0 +0.02(+17.34%)
Sep 14, 2021 0.1071 0.1074 0.1021 0.1021 72,290 -0.00(-0.20%)
Sep 13, 2021 0.1100 0.1100 0.1022 0.1023 21,100 -0.00(-1.16%)
Sep 10, 2021 0.1078 0.1085 0.0945 0.1035 29,751 +0.00(+4.65%)
Sep 09, 2021 0.1000 0.1030 0.0988 0.0989 68,508 +0.00(+2.28%)
Sep 07, 2021 0.0967 0.0967 0.0967 0 -0.01(-7.73%)
Sep 03, 2021 0.1048 0.1048 0.1048 0.1048 100 +0.01(+6.07%)
Sep 02, 2021 0.1022 0.1069 0.0988 0.0988 11,844 -0.00(-3.61%)
Sep 01, 2021 0.1075 0.1100 0.1025 0.1025 120,005 +0.00(+0.00%)
Aug 31, 2021 0.0930 0.1078 0.0930 0.1025 81,300 +0.01(+14.65%)
Aug 30, 2021 0.1115 0.1115 0.0894 0.0894 18,000 -0.00(-1.97%)
Aug 27, 2021 0.0930 0.0930 0.0912 0.0912 21,200 -0.01(-7.88%)
Aug 26, 2021 0.0990 0.1088 0.0990 0.0990 1,000 +0.00(+3.88%)
Aug 25, 2021 0.0900 0.1068 0.0900 0.0953 116,020 +0.01(+8.54%)
Aug 24, 2021 0.0821 0.0878 0.0821 0.0878 13,940 +0.01(+6.68%)
Aug 23, 2021 0.0800 0.0874 0.0773 0.0823 7,050 -0.00(-3.86%)
Aug 20, 2021 0.0740 0.0856 0.0740 0.0856 40,000 +0.01(+16.15%)
Aug 19, 2021 0.0796 0.0796 0.0737 0.0737 1,713 -0.01(-9.90%)
Aug 17, 2021 0.0818 0.0818 0.0818 0 -0.00(-0.24%)
Aug 16, 2021 0.0820 0.0820 0.0760 0.0820 6,371 -0.00(-4.32%)
Aug 13, 2021 0.0746 0.0857 0.0746 0.0857 126,400 +0.00(+2.02%)
Aug 12, 2021 0.0840 0.0840 0.0840 0.0840 100 -0.00(-0.59%)
Aug 11, 2021 0.0847 0.0847 0.0750 0.0845 27,450 +0.01(+11.33%)
Aug 10, 2021 0.0759 0.0759 0.0759 0.0759 1,000 -0.01(-7.44%)
Aug 09, 2021 0.0843 0.0843 0.0820 0.0820 3,512 -0.00(-0.24%)
Aug 06, 2021 0.0773 0.0822 0.0773 0.0822 2,300 +0.00(+2.75%)
Aug 05, 2021 0.0866 0.0866 0.0797 0.0800 26,750 -0.00(-4.19%)
Aug 04, 2021 0.0720 0.0836 0.0720 0.0835 7,500 +0.00(+4.38%)
Aug 03, 2021 0.0800 0.0800 0.0798 0.0800 70,800 +0.00(+0.00%)
Aug 02, 2021 0.0800 0.0800 0.0751 0.0800 20,310 -0.00(-0.25%)
Jul 30, 2021 0.0847 0.0894 0.0802 0.0802 30,200 -0.00(-5.09%)
Jul 29, 2021 0.0816 0.0890 0.0797 0.0845 22,300 +0.00(+5.49%)
Jul 28, 2021 0.0801 0.0880 0.0800 0.0801 21,650 +0.01(+10.33%)
Jul 27, 2021 0.0769 0.0769 0.0726 0.0726 90,000 -0.01(-9.70%)
Jul 26, 2021 0.0796 0.0847 0.0731 0.0804 102,000 +0.00(+0.37%)
Jul 23, 2021 0.0780 0.0802 0.0710 0.0801 31,620 +0.00(+0.75%)
Jul 22, 2021 0.0746 0.0839 0.0745 0.0795 177,192 +0.01(+11.50%)
Jul 16, 2021 0.0713 0.0713 0.0713 0 -0.00(-3.65%)
Jul 15, 2021 0.0740 0.0740 0.0739 0.0740 10,000 +0.00(+0.68%)
Jul 14, 2021 0.0735 0.0735 0.0735 0.0735 10,000 -0.00(-0.81%)
Jul 13, 2021 0.0741 0.0741 0.0741 0.0741 1,000 -0.00(-3.39%)
Jul 12, 2021 0.0767 0.0767 0.0767 0.0767 5,000 -0.00(-0.26%)
Jul 09, 2021 0.0716 0.0769 0.0716 0.0769 34,608 +0.00(+0.39%)
Jul 08, 2021 0.0738 0.0766 0.0738 0.0766 9,200 +0.00(+2.96%)
Jul 07, 2021 0.0744 0.0744 0.0744 0.0744 335 -0.00(-3.38%)
Jul 06, 2021 0.0766 0.0770 0.0766 0.0770 56,990 +0.00(+5.48%)
Jul 02, 2021 0.0757 0.0783 0.0730 0.0730 47,900 -0.00(-2.14%)
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.