Financial News
Snipp Interactive IN (OP: SNIPF )
0.0632
-0.0018
(-2.77%)
Streaming Delayed Price
Updated: 3:39 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2017 | 0.0934 | 0.0934 | 0.0934 | 0 | +0.00(+3.43%) | |
| Jan 30, 2017 | 0.0903 | 0.0903 | 0.0903 | 0.0903 | 20,000 | -0.00(-1.53%) |
| Jan 27, 2017 | 0.0917 | 0.0917 | 0.0917 | 0.0917 | 4,123 | +0.00(+3.03%) |
| Jan 20, 2017 | 0.0890 | 0.0890 | 0.0890 | 0 | -0.01(-10.64%) | |
| Jan 18, 2017 | 0.0996 | 0.0996 | 0.0996 | 0 | -0.01(-4.78%) | |
| Jan 06, 2017 | 0.1046 | 0.1046 | 0.1046 | 0 | -0.01(-8.69%) | |
| Jan 04, 2017 | 0.1145 | 0.1145 | 0.1145 | 0 | +0.00(+1.82%) | |
| Jan 03, 2017 | 0.1060 | 0.1125 | 0.1060 | 0.1125 | 9,000 | +0.02(+20.06%) |
| Dec 28, 2016 | 0.0937 | 0.0937 | 0.0937 | 0 | +0.00(+2.97%) | |
| Dec 27, 2016 | 0.0986 | 0.0986 | 0.0910 | 0.0910 | 500 | -0.01(-7.61%) |
| Dec 23, 2016 | 0.0985 | 0.0985 | 0.0985 | 0 | +0.01(+11.58%) | |
| Dec 22, 2016 | 0.1060 | 0.1060 | 0.0864 | 0.0883 | 79,800 | -0.03(-24.55%) |
| Dec 21, 2016 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | 1,000 | +0.00(+0.00%) |
| Dec 20, 2016 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | 14,000 | +0.01(+6.36%) |
| Dec 19, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.00(+0.00%) |
| Dec 16, 2016 | 0.1130 | 0.1130 | 0.0930 | 0.1100 | 485,000 | +0.00(+0.00%) |
| Dec 14, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
| Dec 13, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | -0.00(-1.77%) |
| Dec 12, 2016 | 0.1018 | 0.1018 | 0.1018 | 0.1018 | 34,750 | +0.01(+9.34%) |
| Dec 09, 2016 | 0.0936 | 0.0936 | 0.0931 | 0.0931 | 50,000 | -0.01(-5.48%) |
| Dec 08, 2016 | 0.0970 | 0.0985 | 0.0970 | 0.0985 | 2,950 | -0.00(-0.36%) |
| Dec 07, 2016 | 0.0989 | 0.0989 | 0.0989 | 0.0989 | 4,750 | -0.00(-1.14%) |
| Dec 01, 2016 | 0.1000 | 0.1000 | 0.1000 | 40 | +0.00(+2.11%) | |
| Nov 30, 2016 | 0.0956 | 0.0979 | 0.0950 | 0.0979 | 45,000 | +0.01(+7.03%) |
| Nov 23, 2016 | 0.0915 | 0.0915 | 0.0915 | 0 | -0.00(-2.87%) | |
| Nov 21, 2016 | 0.0942 | 0.0942 | 0.0942 | 0 | -0.00(-0.95%) | |
| Nov 18, 2016 | 0.0950 | 0.0951 | 0.0950 | 0.0951 | 9,888 | -0.00(-2.96%) |
| Nov 17, 2016 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 5,000 | +0.00(+2.08%) |
| Nov 14, 2016 | 0.0960 | 0.0960 | 0.0960 | 0 | +0.00(+1.05%) | |
| Nov 11, 2016 | 0.0917 | 0.0980 | 0.0916 | 0.0950 | 190,000 | +0.01(+8.46%) |
| Nov 10, 2016 | 0.0876 | 0.0876 | 0.0876 | 0.0876 | 2,500 | -0.01(-7.80%) |
| Nov 09, 2016 | 0.0902 | 0.0950 | 0.0902 | 0.0950 | 11,000 | -0.00(-2.06%) |
| Nov 08, 2016 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 30,000 | +0.01(+12.79%) |
| Nov 07, 2016 | 0.0880 | 0.0880 | 0.0860 | 0.0860 | 231,500 | -0.01(-9.47%) |
| Nov 04, 2016 | 0.0950 | 0.0950 | 0.0895 | 0.0950 | 1,062,000 | -0.01(-8.57%) |
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.
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.
