Financial News
Snipp Interactive IN (OP: SNIPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2017 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.00(+2.86%) | |
| May 22, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 190 | -0.01(-12.50%) |
| May 19, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 | +0.01(+8.11%) |
| May 17, 2017 | 0.0740 | 0.0740 | 0.0740 | 0 | -0.01(-7.50%) | |
| May 16, 2017 | 0.0730 | 0.0800 | 0.0730 | 0.0800 | 30,000 | +0.01(+14.29%) |
| May 11, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
| May 10, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.01(+14.29%) |
| May 09, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | -0.00(-3.50%) |
| May 08, 2017 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 4,000 | -0.01(-9.33%) |
| May 02, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
| Apr 28, 2017 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.52%) | |
| Apr 26, 2017 | 0.0846 | 0.0846 | 0.0846 | 0 | +0.01(+8.41%) | |
| Apr 25, 2017 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 21,397 | -0.01(-10.03%) |
| Apr 19, 2017 | 0.0867 | 0.0867 | 0.0867 | 0 | +0.01(+8.37%) | |
| Apr 18, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,000 | +0.00(+2.96%) |
| Apr 12, 2017 | 0.0777 | 0.0777 | 0.0777 | 0 | -0.00(-2.87%) | |
| Apr 11, 2017 | 0.0816 | 0.0817 | 0.0800 | 0.0800 | 25,000 | +0.00(+0.00%) |
| Apr 10, 2017 | 0.0920 | 0.0920 | 0.0800 | 0.0800 | 103,500 | -0.01(-8.05%) |
| Apr 07, 2017 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 2,500 | -0.00(-2.25%) |
| Apr 06, 2017 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 3,000 | -0.00(-1.66%) |
| Apr 04, 2017 | 0.0905 | 0.0905 | 0.0905 | 0 | -0.01(-11.95%) | |
| Apr 03, 2017 | 0.0846 | 0.1100 | 0.0773 | 0.1028 | 22,000 | +0.04(+77.21%) |
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.
