Financial News
Snipp Interactive IN (OP: SNIPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 0.2100 | 0.2100 | 0.1764 | 0.1829 | 197,900 | -0.02(-10.78%) |
| May 26, 2016 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.01(+4.59%) | |
| May 24, 2016 | 0.1960 | 0.1960 | 0.1960 | 0 | -0.01(-2.49%) | |
| May 19, 2016 | 0.2010 | 0.2010 | 0.2010 | 0 | -0.01(-4.47%) | |
| May 18, 2016 | 0.2104 | 0.2104 | 0.2104 | 0.2104 | 397 | -0.01(-4.29%) |
| May 17, 2016 | 0.2198 | 0.2198 | 0.2198 | 0.2198 | 20,085 | -0.00(-1.86%) |
| May 13, 2016 | 0.2240 | 0.2240 | 0.2240 | 0 | +0.00(+1.82%) | |
| May 12, 2016 | 0.2354 | 0.2381 | 0.2200 | 0.2200 | 14,500 | -0.03(-10.57%) |
| May 03, 2016 | 0.2460 | 0.2460 | 0.2460 | 0 | -0.02(-8.31%) | |
| Apr 29, 2016 | 0.2683 | 0.2683 | 0.2683 | 0 | +0.02(+8.19%) | |
| Apr 27, 2016 | 0.2480 | 0.2480 | 0.2480 | 0 | -0.00(-1.70%) | |
| Apr 25, 2016 | 0.2523 | 0.2523 | 0.2523 | 0 | -0.01(-2.86%) | |
| Apr 21, 2016 | 0.2597 | 0.2597 | 0.2597 | 0 | +0.01(+5.57%) | |
| Apr 20, 2016 | 0.2370 | 0.2460 | 0.2370 | 0.2460 | 40,500 | +0.01(+3.80%) |
| Apr 19, 2016 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 500 | -0.00(-1.99%) |
| Apr 14, 2016 | 0.2418 | 0.2418 | 0.2418 | 0 | +0.01(+5.36%) | |
| Apr 11, 2016 | 0.2295 | 0.2295 | 0.2295 | 0 | +0.01(+4.32%) | |
| Apr 08, 2016 | 0.2230 | 0.2230 | 0.2200 | 0.2200 | 2,415 | -0.02(-9.47%) |
| Apr 04, 2016 | 0.2430 | 0.2430 | 0.2430 | 0 | +0.00(+1.25%) | |
| Mar 31, 2016 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.80%) | |
| Mar 30, 2016 | 0.2338 | 0.2381 | 0.2338 | 0.2381 | 6,000 | +0.01(+6.11%) |
| Mar 29, 2016 | 0.2228 | 0.2244 | 0.2228 | 0.2244 | 1,500 | +0.00(+2.00%) |
| Mar 28, 2016 | 0.2263 | 0.2263 | 0.2200 | 0.2200 | 8,000 | -0.01(-2.48%) |
| Mar 23, 2016 | 0.2256 | 0.2256 | 0.2256 | 0 | -0.01(-4.00%) | |
| Mar 22, 2016 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 50,000 | +0.01(+6.82%) |
| Mar 21, 2016 | 0.2410 | 0.2410 | 0.2200 | 0.2200 | 128,500 | -0.01(-5.05%) |
| Mar 18, 2016 | 0.2300 | 0.2327 | 0.2300 | 0.2317 | 210,000 | -0.01(-5.81%) |
| Mar 09, 2016 | 0.2460 | 0.2460 | 0.2460 | 0 | -0.01(-2.65%) | |
| Mar 07, 2016 | 0.2527 | 0.2527 | 0.2527 | 0 | +0.00(+1.08%) | |
| Mar 03, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.04(+19.96%) | |
| Mar 02, 2016 | 0.2100 | 0.2119 | 0.2084 | 0.2084 | 26,550 | +0.00(+2.21%) |
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.
