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

Snipp Interactive IN (OP: SNIPF )

0.0661 -0.0027 (-3.92%)
Streaming Delayed Price Updated: 3:17 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0644 0.0661 0.0644 0.0661 158,654 -0.00(-3.92%)
Dec 19, 2024 0.0689 0.0689 0.0688 0.0688 221,794 +0.00(+6.67%)
Dec 18, 2024 0.0672 0.0679 0.0645 0.0645 77,000 -0.01(-7.86%)
Dec 17, 2024 0.0686 0.0715 0.0686 0.0700 151,060 +0.00(+1.45%)
Dec 16, 2024 0.0700 0.0730 0.0690 0.0690 185,050 -0.00(-1.85%)
Dec 12, 2024 0.0703 0 +0.01(+14.31%)
Dec 11, 2024 0.0633 0.0690 0.0615 0.0615 134,951 -0.00(-3.91%)
Dec 10, 2024 0.0714 0.0730 0.0590 0.0640 1,141,726 -0.01(-12.81%)
Dec 09, 2024 0.0729 0.0741 0.0729 0.0734 30,344 -0.01(-8.82%)
Dec 06, 2024 0.0800 0.0814 0.0758 0.0805 323,000 +0.00(+4.14%)
Dec 05, 2024 0.0782 0.0782 0.0766 0.0773 129,269 -0.00(-2.15%)
Dec 04, 2024 0.0778 0.0815 0.0720 0.0790 28,199 -0.00(-2.83%)
Dec 03, 2024 0.0710 0.0853 0.0670 0.0813 1,487,589 +0.02(+27.03%)
Dec 02, 2024 0.0600 0.0675 0.0600 0.0640 503,125 +0.01(+13.48%)
Nov 29, 2024 0.0550 0.0568 0.0550 0.0564 31,670 +0.00(+3.68%)
Nov 27, 2024 0.0530 0.0544 0.0530 0.0544 11,840 -0.00(-3.89%)
Nov 26, 2024 0.0530 0.0574 0.0519 0.0566 107,332 +0.00(+5.79%)
Nov 25, 2024 0.0531 0.0535 0.0531 0.0535 17,276 +0.00(+7.00%)
Nov 22, 2024 0.0505 0.0505 0.0500 0.0500 16,988 -0.00(-5.12%)
Nov 21, 2024 0.0501 0.0527 0.0501 0.0527 122,962 +0.00(+5.19%)
Nov 20, 2024 0.0500 0.0505 0.0496 0.0501 150,089 +0.00(+0.00%)
Nov 19, 2024 0.0504 0.0538 0.0490 0.0501 773,048 -0.00(-4.02%)
Nov 18, 2024 0.0532 0.0532 0.0522 0.0522 25,000 +0.00(+6.75%)
Nov 15, 2024 0.0500 0.0500 0.0489 0.0489 587,500 -0.00(-2.20%)
Nov 14, 2024 0.0450 0.0500 0.0440 0.0500 51,700 -0.00(-1.57%)
Nov 13, 2024 0.0500 0.0508 0.0481 0.0508 13,849 -0.00(-2.31%)
Nov 12, 2024 0.0568 0.0570 0.0520 0.0520 2,500 -0.00(-6.81%)
Nov 11, 2024 0.0558 0.0558 0.0558 0.0558 2,500 +0.01(+11.60%)
Nov 08, 2024 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-3.85%)
Nov 07, 2024 0.0520 0.0520 0.0520 0.0520 20,000 +0.00(+4.00%)
Nov 06, 2024 0.0524 0.0550 0.0496 0.0500 96,665 -0.01(-12.43%)
Nov 05, 2024 0.0550 0.0600 0.0550 0.0571 168,842 +0.00(+1.96%)
Nov 04, 2024 0.0473 0.0560 0.0454 0.0560 361,702 +0.01(+31.15%)
Nov 01, 2024 0.0427 0.0427 0.0427 0.0427 42,500 -0.00(-3.39%)
Oct 31, 2024 0.0442 0.0442 0.0427 0.0442 13,000 +0.00(+0.91%)
Oct 30, 2024 0.0430 0.0438 0.0430 0.0438 1,100 +0.00(+1.15%)
Oct 29, 2024 0.0433 0.0436 0.0433 0.0433 67,346 -0.00(-1.14%)
Oct 28, 2024 0.0433 0.0438 0.0433 0.0438 120,003 +0.00(+8.15%)
Oct 25, 2024 0.0405 0.0424 0.0405 0.0405 189,423 -0.00(-5.15%)
Oct 24, 2024 0.0415 0.0434 0.0394 0.0427 295,000 +0.00(+0.95%)
Oct 23, 2024 0.0442 0.0442 0.0415 0.0423 383,471 -0.00(-4.30%)
Oct 22, 2024 0.0445 0.0445 0.0435 0.0442 79,000 -0.00(-1.56%)
Oct 21, 2024 0.0485 0.0485 0.0446 0.0449 184,000 -0.00(-9.29%)
Oct 18, 2024 0.0483 0.0495 0.0483 0.0495 5,500 +0.00(+5.32%)
Oct 17, 2024 0.0465 0.0483 0.0465 0.0470 62,100 -0.00(-1.05%)
Oct 16, 2024 0.0475 0.0475 0.0475 0.0475 395 +0.00(+0.21%)
Oct 15, 2024 0.0477 0.0477 0.0474 0.0474 22,999 -0.00(-3.27%)
Oct 14, 2024 0.0485 0.0490 0.0480 0.0490 42,500 +0.00(+0.00%)
Oct 11, 2024 0.0480 0.0500 0.0451 0.0490 73,000 +0.00(+1.03%)
Oct 09, 2024 0.0485 0 -0.00(-1.42%)
Oct 07, 2024 0.0492 1,000 -0.00(-5.38%)
Oct 04, 2024 0.0500 0.0555 0.0475 0.0520 7,136 -0.00(-6.31%)
Oct 03, 2024 0.0519 0.0555 0.0519 0.0555 10,010 +0.00(+9.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.