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

Snipp Interactive IN (TSV: SPN )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Feb 28, 2022 0.2100 0.2100 0.1950 0.2000 79,604 -0.01(-4.76%)
Feb 25, 2022 0.2100 0.2100 0.2100 0.2100 52,143 +0.01(+2.44%)
Feb 24, 2022 0.2050 0.2050 0.1850 0.2050 441,697 -0.01(-4.65%)
Feb 23, 2022 0.2200 0.2200 0.2050 0.2150 11,240 +0.01(+2.38%)
Feb 22, 2022 0.2400 0.2400 0.1900 0.2100 228,904 -0.02(-8.70%)
Feb 18, 2022 0.2300 0 +0.01(+2.22%)
Feb 17, 2022 0.2400 0.2400 0.2250 0.2250 68,546 -0.01(-4.26%)
Feb 16, 2022 0.2500 0.2500 0.2350 0.2350 22,142 -0.01(-4.08%)
Feb 15, 2022 0.2500 0.2600 0.2450 0.2450 109,014 +0.01(+2.08%)
Feb 14, 2022 0.2300 0.2500 0.2300 0.2400 20,897 -0.02(-7.69%)
Feb 11, 2022 0.2700 0.2700 0.2600 0.2600 38,984 -0.01(-1.89%)
Feb 10, 2022 0.2750 0.2750 0.2650 0.2650 107,226 -0.01(-1.85%)
Feb 09, 2022 0.2650 0.2800 0.2600 0.2700 98,741 +0.01(+3.85%)
Feb 08, 2022 0.2550 0.2650 0.2500 0.2600 47,000 +0.01(+4.00%)
Feb 07, 2022 0.2300 0.2550 0.2300 0.2500 121,570 +0.01(+2.04%)
Feb 04, 2022 0.2400 0.2450 0.2400 0.2450 42,186 +0.00(+0.00%)
Feb 03, 2022 0.2450 0.2300 0.2450 14,954 +0.01(+2.08%)
Feb 02, 2022 0.2450 0.2450 0.2400 0.2400 6,091 +0.00(+0.00%)
Feb 01, 2022 0.2300 0.2450 0.2300 0.2400 109,463 +0.01(+6.67%)
Jan 31, 2022 0.2200 0.2250 0.2200 0.2250 22,600 +0.02(+7.14%)
Jan 28, 2022 0.2100 0.2100 0.2100 0.2100 1,400 -0.01(-4.55%)
Jan 27, 2022 0.2100 0.2200 0.2100 0.2200 65,830 +0.00(+0.00%)
Jan 26, 2022 0.2150 0.2350 0.2150 0.2200 92,500 +0.02(+7.32%)
Jan 25, 2022 0.2150 0.2150 0.2000 0.2050 67,128 +0.01(+5.13%)
Jan 24, 2022 0.2000 0.2000 0.1850 0.1950 275,483 -0.01(-7.14%)
Jan 21, 2022 0.2350 0.2350 0.2100 0.2100 260,560 -0.03(-12.50%)
Jan 20, 2022 0.2400 0.2400 0.2300 0.2400 152,637 -0.01(-4.00%)
Jan 19, 2022 0.2500 0.2500 0.2350 0.2500 97,288 +0.00(+0.00%)
Jan 18, 2022 0.2400 0.2500 0.2350 0.2500 76,631 +0.00(+0.00%)
Jan 17, 2022 0.2550 0.2600 0.2450 0.2500 89,715 -0.01(-3.85%)
Jan 14, 2022 0.2450 0.2700 0.2450 0.2600 161,300 +0.01(+4.00%)
Jan 13, 2022 0.2800 0.2800 0.2500 0.2500 264,795 -0.03(-12.28%)
Jan 12, 2022 0.2800 0.2850 0.2650 0.2850 121,466 +0.00(+0.00%)
Jan 11, 2022 0.2800 0.2900 0.2700 0.2850 344,650 +0.00(+1.79%)
Jan 10, 2022 0.2800 0.2800 0.2400 0.2800 144,725 -0.00(-1.75%)
Jan 07, 2022 0.2750 0.2850 0.2750 0.2850 34,483 +0.01(+3.64%)
Jan 06, 2022 0.2800 0.2900 0.2700 0.2750 68,118 -0.01(-1.79%)
Jan 05, 2022 0.3000 0.3050 0.2800 0.2800 247,056 -0.02(-6.67%)
Jan 04, 2022 0.3000 0.3100 0.2900 0.3000 305,386 +0.01(+3.45%)
Dec 31, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 30, 2021 0.2900 0.3100 0.2900 0.2900 898,350 +0.01(+1.75%)
Dec 29, 2021 0.2700 0.2900 0.2700 0.2850 237,378 +0.00(+1.79%)
Dec 24, 2021 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Dec 23, 2021 0.2700 0.2800 0.2650 0.2750 195,969 +0.01(+3.77%)
Dec 22, 2021 0.2500 0.2700 0.2500 0.2650 504,400 +0.02(+8.16%)
Dec 21, 2021 0.2450 0.2450 0.2450 0.2450 20,449 +0.00(+0.00%)
Dec 20, 2021 0.2450 0.2450 0.2400 0.2450 59,500 +0.00(+0.00%)
Dec 17, 2021 0.2400 0.2450 0.2350 0.2450 245,908 +0.01(+2.08%)
Dec 16, 2021 0.2400 0.2400 0.2400 0.2400 76,950 +0.01(+2.13%)
Dec 15, 2021 0.2450 0.2450 0.2350 0.2350 90,155 +0.00(+0.00%)
Dec 14, 2021 0.2550 0.2550 0.2350 0.2350 631,775 +0.00(+0.00%)
Dec 13, 2021 0.2500 0.2500 0.2300 0.2350 76,098 -0.01(-4.08%)
Dec 10, 2021 0.2400 0.2500 0.2350 0.2450 170,005 +0.00(+0.00%)
Dec 09, 2021 0.2450 0.2450 0.2400 0.2450 163,384 +0.00(+0.00%)
Dec 08, 2021 0.2200 0.2500 0.2200 0.2450 503,500 +0.04(+19.51%)
Dec 07, 2021 0.2200 0.2200 0.2050 0.2050 175,100 -0.01(-2.38%)
Dec 06, 2021 0.2200 0.2200 0.2100 0.2100 57,741 -0.01(-4.55%)
Dec 03, 2021 0.2400 0.2400 0.2200 0.2200 54,600 -0.01(-6.38%)
Dec 02, 2021 0.2250 0.2350 0.2200 0.2350 119,000 +0.01(+4.44%)
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.