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

Snipp Interactive Inc (OP: SNIPF )

0.0522 +0.0005 (+0.97%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 12, 2025 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 (%)
Mar 12, 2025 0.0522 0.0522 0.0522 0.0522 500 +0.00(+0.97%)
Mar 11, 2025 0.0517 0.0521 0.0517 0.0517 45,606 -0.00(-1.34%)
Mar 10, 2025 0.0521 0.0585 0.0512 0.0524 254,500 +0.00(+1.16%)
Mar 07, 2025 0.0518 0.0518 0.0518 0.0518 20,010 -0.00(-4.78%)
Mar 06, 2025 0.0544 0.0565 0.0544 0.0544 80,500 -0.00(-3.72%)
Mar 05, 2025 0.0585 0.0585 0.0565 0.0565 51,158 -0.00(-2.92%)
Mar 04, 2025 0.0580 0.0582 0.0580 0.0582 79,700 +0.00(+0.34%)
Mar 03, 2025 0.0587 0.0587 0.0580 0.0580 21,600 -0.00(-2.52%)
Feb 28, 2025 0.0580 0.0595 0.0580 0.0595 15,068 +0.00(+1.54%)
Feb 27, 2025 0.0586 0.0586 0.0586 0.0586 88,000 -0.00(-2.33%)
Feb 26, 2025 0.0600 0.0605 0.0600 0.0600 61,000 +0.00(+1.18%)
Feb 25, 2025 0.0588 0.0601 0.0588 0.0593 15,300 -0.00(-1.33%)
Feb 24, 2025 0.0601 0.0601 0.0601 0.0601 16,700 +0.00(+0.00%)
Feb 21, 2025 0.0601 0.0601 0.0601 0.0601 100 +0.00(+0.17%)
Feb 20, 2025 0.0674 0.0674 0.0600 0.0600 209,500 -0.00(-5.51%)
Feb 19, 2025 0.0631 0.0635 0.0611 0.0635 37,000 -0.00(-2.46%)
Feb 18, 2025 0.0681 0.0681 0.0651 0.0651 25,010 -0.00(-3.56%)
Feb 14, 2025 0.0675 0.0675 0.0675 0.0675 9,000 +0.00(+3.69%)
Feb 13, 2025 0.0651 0.0651 0.0651 0.0651 37,000 +0.00(+1.09%)
Feb 12, 2025 0.0643 0.0644 0.0635 0.0644 53,100 +0.00(+0.16%)
Feb 11, 2025 0.0651 0.0651 0.0631 0.0643 87,000 +0.00(+1.74%)
Feb 10, 2025 0.0633 0.0651 0.0632 0.0632 319,832 +0.00(+0.32%)
Feb 07, 2025 0.0639 0.0639 0.0630 0.0630 27,000 +0.00(+0.00%)
Feb 06, 2025 0.0630 0.0630 0.0630 0.0630 3,000 +0.00(+1.12%)
Feb 05, 2025 0.0623 0.0623 0.0623 0.0623 3,000 +0.00(+2.13%)
Feb 04, 2025 0.0610 0.0610 0.0607 0.0610 62,287 +0.00(+6.09%)
Feb 03, 2025 0.0590 0.0640 0.0572 0.0575 462,164 -0.01(-11.67%)
Jan 31, 2025 0.0651 0.0651 0.0651 0.0651 10,050 +0.00(+5.00%)
Jan 30, 2025 0.0630 0.0630 0.0620 0.0620 336,010 -0.01(-9.36%)
Jan 29, 2025 0.0684 0.0684 0.0684 0.0684 3,500 +0.01(+8.06%)
Jan 28, 2025 0.0633 0.0647 0.0633 0.0633 65,273 -0.00(-1.86%)
Jan 27, 2025 0.0610 0.0646 0.0610 0.0645 175,089 +0.00(+0.94%)
Jan 24, 2025 0.0610 0.0647 0.0610 0.0639 5,500 +0.00(+2.90%)
Jan 23, 2025 0.0622 0.0622 0.0621 0.0621 1,050 -0.00(-0.96%)
Jan 22, 2025 0.0630 0.0630 0.0625 0.0627 69,860 -0.00(-5.00%)
Jan 21, 2025 0.0650 0.0700 0.0618 0.0660 18,000 +0.00(+4.27%)
Jan 17, 2025 0.0700 0.0700 0.0602 0.0633 36,165 -0.00(-6.22%)
Jan 16, 2025 0.0600 0.0726 0.0600 0.0675 30,000 +0.00(+1.35%)
Jan 15, 2025 0.0673 0.0708 0.0650 0.0666 880,402 +0.00(+2.46%)
Jan 14, 2025 0.0650 0.0650 0.0650 0.0650 410,285 +0.01(+9.24%)
Jan 13, 2025 0.0600 0.0600 0.0595 0.0595 86,627 -0.00(-0.83%)
Jan 10, 2025 0.0625 0.0632 0.0600 0.0600 9,846 -0.00(-6.98%)
Jan 08, 2025 0.0660 0.0660 0.0600 0.0645 22,951 -0.00(-2.57%)
Jan 07, 2025 0.0686 0.0720 0.0661 0.0662 306,215 +0.00(+1.85%)
Jan 06, 2025 0.0560 0.0650 0.0560 0.0650 41,000 +0.00(+3.34%)
Jan 03, 2025 0.0629 0.0629 0.0629 0.0629 10,000 -0.00(-0.16%)
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.