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 (%)
May 27, 2015 0.6680 0.6680 0.6680 0 +0.05(+7.40%)
May 26, 2015 0.6390 0.6390 0.6220 0.6220 8,600 -0.02(-2.35%)
May 22, 2015 0.6370 0.6370 0.6370 0 +0.01(+1.76%)
May 15, 2015 0.6260 0.6260 0.6260 0 -0.01(-2.20%)
May 14, 2015 0.6401 0.6401 0.6401 0.6401 13,000 +0.00(+0.09%)
May 11, 2015 0.6395 0.6395 0.6395 0 +0.01(+1.19%)
May 08, 2015 0.6300 0.6320 0.6300 0.6320 15,000 +0.05(+9.30%)
May 07, 2015 0.5782 0.5782 0.5782 0.5782 1,000 +0.00(+0.03%)
May 05, 2015 0.5780 0.5780 0.5780 0 -0.00(-0.69%)
May 01, 2015 0.5820 0.5820 0.5820 0 -0.01(-0.85%)
Apr 30, 2015 0.5850 0.5900 0.5840 0.5870 31,325 -0.01(-1.01%)
Apr 29, 2015 0.5970 0.5970 0.5930 0.5930 7,000 +0.01(+2.24%)
Apr 28, 2015 0.5820 0.5860 0.5800 0.5800 8,500 -0.01(-2.19%)
Apr 27, 2015 0.6380 0.6380 0.5768 0.5930 107,420 -0.02(-2.95%)
Apr 24, 2015 0.6190 0.6190 0.6110 0.6110 930 -0.02(-3.32%)
Apr 23, 2015 0.6320 0.6320 0.6320 0.6320 2,516 -0.00(-0.14%)
Apr 22, 2015 0.6600 0.6600 0.6180 0.6329 29,000 -0.03(-4.11%)
Apr 20, 2015 0.6600 0.6600 0.6600 0 +0.02(+2.80%)
Apr 17, 2015 0.6560 0.6630 0.6420 0.6420 5,995 -0.02(-3.17%)
Apr 16, 2015 0.6555 0.6700 0.6473 0.6630 9,148 +0.00(+0.15%)
Apr 15, 2015 0.6465 0.6620 0.6465 0.6620 49,933 +0.02(+3.26%)
Apr 13, 2015 0.6411 0.6411 0.6411 0 -0.04(-6.49%)
Apr 10, 2015 0.6725 0.6856 0.6670 0.6856 33,026 +0.07(+10.58%)
Apr 07, 2015 0.6200 0.6200 0.6200 0 +0.00(+0.40%)
Apr 02, 2015 0.6175 0.6175 0.6175 0 +0.02(+3.59%)
Apr 01, 2015 0.5963 0.5963 0.5961 0.5961 11,100 +0.04(+7.23%)
Mar 30, 2015 0.5559 0.5559 0.5559 0 -0.00(-0.38%)
Mar 27, 2015 0.5300 0.5580 0.5220 0.5580 12,500 +0.03(+5.88%)
Mar 26, 2015 0.5394 0.5394 0.5257 0.5270 6,360 -0.03(-5.05%)
Mar 25, 2015 0.5570 0.5570 0.5550 0.5550 14,700 +0.00(+0.18%)
Mar 23, 2015 0.5540 0.5540 0.5540 0 +0.02(+4.53%)
Mar 20, 2015 0.5209 0.5300 0.5130 0.5300 47,000 +0.01(+1.92%)
Mar 19, 2015 0.5076 0.5200 0.5076 0.5200 5,315 +0.02(+4.42%)
Mar 18, 2015 0.5060 0.5060 0.4980 0.4980 29,000 -0.04(-8.20%)
Mar 17, 2015 0.5380 0.5425 0.5229 0.5425 64,500 -0.02(-3.11%)
Mar 13, 2015 0.5599 0.5599 0.5599 0 +0.02(+3.69%)
Mar 12, 2015 0.5186 0.5400 0.5186 0.5400 21,500 -0.01(-1.82%)
Mar 11, 2015 0.5400 0.5700 0.5400 0.5500 21,475 +0.02(+3.21%)
Mar 10, 2015 0.5450 0.5600 0.5329 0.5329 93,700 -0.01(-1.68%)
Mar 09, 2015 0.5610 0.5742 0.5340 0.5420 98,550 -0.02(-3.27%)
Mar 06, 2015 0.5973 0.5973 0.5523 0.5603 111,820 -0.05(-8.19%)
Mar 05, 2015 0.6230 0.6230 0.6103 0.6103 30,666 -0.03(-4.94%)
Mar 04, 2015 0.6689 0.6689 0.6420 0 -0.03(-4.02%)
Mar 03, 2015 0.6689 0.6689 0.6689 0 -0.00(-0.64%)
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.