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

Snipp Interactive IN (TSV: SPN )

0.1100 UNCHANGED
Last Price Updated: 3:52 PM EDT, May 23, 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 (%)
Oct 31, 2017 0.0950 0.0950 0.0850 0.0850 24,245 -0.00(-5.56%)
Oct 30, 2017 0.1100 0.1100 0.0850 0.0900 600,295 -0.02(-18.18%)
Oct 27, 2017 0.1000 0.1100 0.1000 0.1100 250,990 +0.01(+10.00%)
Oct 26, 2017 0.1050 0.1050 0.1000 0.1000 491,500 +0.01(+5.26%)
Oct 25, 2017 0.1000 0.1050 0.0950 0.0950 374,001 +0.00(+0.00%)
Oct 24, 2017 0.0900 0.1000 0.0900 0.0950 267,000 +0.00(+0.00%)
Oct 23, 2017 0.1000 0.1000 0.0950 0.0950 161,900 +0.00(+0.00%)
Oct 20, 2017 0.0900 0.1050 0.0900 0.0950 1,243,350 +0.01(+11.76%)
Oct 19, 2017 0.0900 0.0900 0.0850 0.0850 48,100 +0.00(+0.00%)
Oct 18, 2017 0.0900 0.0900 0.0850 0.0850 129,700 +0.00(+0.00%)
Oct 17, 2017 0.0900 0.0900 0.0850 0.0850 262,000 -0.00(-5.56%)
Oct 16, 2017 0.0950 0.0950 0.0850 0.0900 228,000 +0.00(+0.00%)
Oct 13, 2017 0.0900 0.0900 0.0850 0.0900 120,000 -0.01(-5.26%)
Oct 12, 2017 0.0950 0.0950 0.0900 0.0950 65,500 +0.00(+0.00%)
Oct 11, 2017 0.0900 0.1000 0.0900 0.0950 115,000 -0.01(-5.00%)
Oct 10, 2017 0.0750 0.1000 0.0750 0.1000 183,000 +0.02(+25.00%)
Oct 06, 2017 0.0750 0.0800 0.0750 0.0800 168,000 +0.00(+0.00%)
Oct 05, 2017 0.0850 0.0900 0.0800 0.0800 215,610 +0.00(+0.00%)
Oct 04, 2017 0.0750 0.0800 0.0750 0.0800 562,144 +0.01(+6.67%)
Oct 02, 2017 0.0750 0.0750 0.0750 735 +0.00(+7.14%)
Sep 29, 2017 0.0700 0.0750 0.0700 0.0700 40,500 -0.00(-6.67%)
Sep 28, 2017 0.0700 0.0750 0.0700 0.0750 154,000 +0.00(+0.00%)
Sep 26, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 25, 2017 0.0650 0.0700 0.0650 0.0700 103,670 -0.00(-6.67%)
Sep 22, 2017 0.0650 0.0750 0.0650 0.0750 4,900 +0.00(+7.14%)
Sep 21, 2017 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Sep 20, 2017 0.0750 0.0750 0.0700 0.0700 24,000 +0.00(+0.00%)
Sep 19, 2017 0.0700 0.0700 0.0700 0.0700 21,000 +0.00(+0.00%)
Sep 18, 2017 0.0750 0.0750 0.0700 0.0700 21,350 -0.00(-6.67%)
Sep 13, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 12, 2017 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+7.14%)
Sep 11, 2017 0.0700 0.0700 0.0700 0.0700 3,500 -0.00(-6.67%)
Sep 08, 2017 0.0650 0.0750 0.0650 0.0750 60,000 +0.00(+7.14%)
Sep 07, 2017 0.0700 0.0700 0.0700 0.0700 116,000 -0.00(-6.67%)
Sep 06, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Sep 05, 2017 0.0800 0.0800 0.0750 0.0750 25,000 +0.00(+0.00%)
Sep 01, 2017 0.0750 0.0750 0.0750 0.0750 27,500 +0.00(+0.00%)
Aug 31, 2017 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 30, 2017 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Aug 29, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Aug 28, 2017 0.0850 0.0850 0.0750 0.0750 16,000 -0.01(-6.25%)
Aug 25, 2017 0.0800 0.0800 0.0800 0.0800 84,200 +0.00(+0.00%)
Aug 24, 2017 0.0750 0.0800 0.0750 0.0800 86,750 +0.01(+6.67%)
Aug 23, 2017 0.0750 0.0750 0.0750 0.0750 3,300 +0.00(+0.00%)
Aug 22, 2017 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Aug 21, 2017 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Aug 18, 2017 0.0750 0.0750 0.0700 0.0750 69,500 +0.00(+0.00%)
Aug 17, 2017 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Aug 16, 2017 0.0750 0.0750 0.0750 0.0750 397,333 -0.01(-6.25%)
Aug 15, 2017 0.0800 0.0800 0.0800 0.0800 30,500 +0.00(+0.00%)
Aug 14, 2017 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Aug 10, 2017 0.0800 0.0800 0.0800 1,120 -0.01(-5.88%)
Aug 08, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 04, 2017 0.0750 0.0800 0.0750 0.0800 79,000 +0.01(+6.67%)
Aug 03, 2017 0.0800 0.0800 0.0750 0.0750 31,000 -0.01(-6.25%)
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.