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 (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2017 | 0.0787 | 0.0787 | 0.0787 | 0 | +0.01(+12.43%) | |
| Dec 27, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.02(-22.22%) | |
| Dec 26, 2017 | 0.0620 | 0.0900 | 0.0620 | 0.0900 | 12,650 | +0.02(+29.31%) |
| Dec 22, 2017 | 0.0877 | 0.0877 | 0.0696 | 0.0696 | 37,010 | -0.02(-26.04%) |
| Dec 21, 2017 | 0.0900 | 0.0941 | 0.0750 | 0.0941 | 90,850 | +0.00(+4.91%) |
| Dec 20, 2017 | 0.1015 | 0.1110 | 0.0869 | 0.0897 | 165,048 | -0.02(-17.33%) |
| Dec 19, 2017 | 0.0800 | 0.1175 | 0.0790 | 0.1085 | 449,763 | +0.04(+55.00%) |
| Dec 18, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | -0.01(-7.53%) |
| Dec 14, 2017 | 0.0757 | 0.0757 | 0.0757 | 0 | +0.01(+20.16%) | |
| Dec 12, 2017 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.00(-5.97%) | |
| Dec 08, 2017 | 0.0670 | 0.0670 | 0.0670 | 0 | -0.00(-4.29%) | |
| Dec 04, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+9.72%) | |
| Nov 28, 2017 | 0.0638 | 0.0638 | 0.0638 | 0 | -0.02(-20.25%) | |
| Nov 22, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
| Nov 21, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,666 | +0.01(+16.67%) |
| Nov 20, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,000 | -0.01(-17.81%) |
| Nov 17, 2017 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 35,080 | +0.00(+5.80%) |
| Nov 09, 2017 | 0.0690 | 0.0690 | 0.0690 | 0 | -0.01(-13.75%) | |
| Nov 06, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+9.26%) | |
| Nov 03, 2017 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 1,000 | -0.00(-4.91%) |
| Oct 30, 2017 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.01(-11.39%) | |
| Oct 27, 2017 | 0.0785 | 0.0869 | 0.0785 | 0.0869 | 2,623 | +0.01(+10.00%) |
| Oct 26, 2017 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 15,000 | +0.01(+12.86%) |
| Oct 25, 2017 | 0.0794 | 0.0800 | 0.0700 | 0.0700 | 138,500 | -0.01(-13.58%) |
| Oct 20, 2017 | 0.0810 | 0.0810 | 0.0810 | 0 | +0.01(+15.71%) | |
| Oct 19, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | +0.00(+0.00%) |
| Oct 18, 2017 | 0.0682 | 0.0700 | 0.0630 | 0.0700 | 16,000 | +0.00(+0.00%) |
| Oct 13, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
| Oct 06, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) |
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.
