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

Snipp Interactive IN (TSV: SPN )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 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 (%)
Apr 30, 2014 0.1400 0.1400 0.1400 0.1400 38,000 -0.00(-3.45%)
Apr 25, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 24, 2014 0.1500 0.1500 0.1500 0.1500 23,000 -0.02(-11.76%)
Apr 23, 2014 0.1600 0.1700 0.1500 0.1700 308,000 +0.02(+9.68%)
Apr 22, 2014 0.1500 0.1550 0.1500 0.1550 277,570 +0.00(+0.00%)
Apr 21, 2014 0.1150 0.1550 0.1100 0.1550 224,500 +0.05(+55.00%)
Apr 16, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 14, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 11, 2014 0.0950 0.1000 0.0900 0.1000 89,000 +0.01(+5.26%)
Apr 10, 2014 0.1000 0.1000 0.0950 0.0950 51,476 -0.01(-9.52%)
Apr 08, 2014 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Apr 03, 2014 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 28, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 27, 2014 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 26, 2014 0.1200 0.1200 0.1000 0.1000 77,382 -0.02(-16.67%)
Mar 25, 2014 0.1200 0.1200 0.1200 0.1200 16,500 +0.00(+0.00%)
Mar 24, 2014 0.1350 0.1350 0.1200 0.1200 9,100 +0.00(+4.35%)
Mar 21, 2014 0.1250 0.1250 0.1150 0.1150 26,000 -0.01(-11.54%)
Mar 19, 2014 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 18, 2014 0.1300 0.1300 0.1300 0.1300 9,000 -0.01(-7.14%)
Mar 14, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 13, 2014 0.1400 0.1400 0.1350 0.1350 38,000 -0.01(-3.57%)
Mar 11, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 07, 2014 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Mar 06, 2014 0.1350 0.1400 0.1350 0.1400 11,325 +0.01(+7.69%)
Mar 05, 2014 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Mar 04, 2014 0.1350 0.1350 0.1300 0.1350 51,722 -0.01(-3.57%)
Mar 03, 2014 0.1350 0.1400 0.1350 0.1400 3,500 +0.01(+7.69%)
Feb 28, 2014 0.1350 0.1350 0.1300 0.1300 55,500 -0.01(-3.70%)
Feb 27, 2014 0.1450 0.1450 0.1350 0.1350 12,055 +0.00(+0.00%)
Feb 26, 2014 0.1500 0.1500 0.1350 0.1350 88,500 -0.01(-10.00%)
Feb 25, 2014 0.1500 0.1500 0.1500 0.1500 15,500 +0.01(+3.45%)
Feb 24, 2014 0.1550 0.1600 0.1450 0.1450 490,000 -0.01(-6.45%)
Feb 21, 2014 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Feb 20, 2014 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+6.90%)
Feb 19, 2014 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Feb 18, 2014 0.1550 0.1550 0.1450 0.1450 42,560 -0.02(-9.38%)
Feb 14, 2014 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Feb 13, 2014 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+6.45%)
Feb 12, 2014 0.1600 0.1600 0.1550 0.1550 11,000 -0.02(-11.43%)
Feb 11, 2014 0.1750 0.1750 0.1500 0.1750 122,000 +0.00(+2.94%)
Feb 10, 2014 0.1600 0.1700 0.1500 0.1700 191,100 +0.02(+13.33%)
Feb 07, 2014 0.1650 0.1650 0.1500 0.1500 58,140 -0.01(-3.23%)
Feb 06, 2014 0.1600 0.1600 0.1550 0.1550 10,000 +0.01(+3.33%)
Feb 05, 2014 0.1600 0.1600 0.1500 0.1500 50,000 -0.01(-3.23%)
Feb 04, 2014 0.1700 0.1750 0.1550 0.1550 145,000 -0.02(-8.82%)
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.