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

Snipp Interactive IN (OP: SNIPF )

0.0675 +0.0024 (+3.69%)
Streaming Delayed Price Updated: 1:47 PM EST, Feb 14, 2025 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 14, 2025 0.0675 0.0675 0.0675 0.0675 9,000 +0.00(+3.69%)
Feb 13, 2025 0.0651 0.0651 0.0651 0.0651 37,000 +0.00(+1.09%)
Feb 12, 2025 0.0643 0.0644 0.0635 0.0644 53,100 +0.00(+0.16%)
Feb 11, 2025 0.0651 0.0651 0.0631 0.0643 87,000 +0.00(+1.74%)
Feb 10, 2025 0.0633 0.0651 0.0632 0.0632 319,832 +0.00(+0.32%)
Feb 07, 2025 0.0639 0.0639 0.0630 0.0630 27,000 +0.00(+0.00%)
Feb 06, 2025 0.0630 0.0630 0.0630 0.0630 3,000 +0.00(+1.12%)
Feb 05, 2025 0.0623 0.0623 0.0623 0.0623 3,000 +0.00(+2.13%)
Feb 04, 2025 0.0610 0.0610 0.0607 0.0610 62,287 +0.00(+6.09%)
Feb 03, 2025 0.0590 0.0640 0.0572 0.0575 462,164 -0.01(-11.67%)
Jan 31, 2025 0.0651 0.0651 0.0651 0.0651 10,050 +0.00(+5.00%)
Jan 30, 2025 0.0630 0.0630 0.0620 0.0620 336,010 -0.01(-9.36%)
Jan 29, 2025 0.0684 0.0684 0.0684 0.0684 3,500 +0.01(+8.06%)
Jan 28, 2025 0.0633 0.0647 0.0633 0.0633 65,273 -0.00(-1.86%)
Jan 27, 2025 0.0610 0.0646 0.0610 0.0645 175,089 +0.00(+0.94%)
Jan 24, 2025 0.0610 0.0647 0.0610 0.0639 5,500 +0.00(+2.90%)
Jan 23, 2025 0.0622 0.0622 0.0621 0.0621 1,050 -0.00(-0.96%)
Jan 22, 2025 0.0630 0.0630 0.0625 0.0627 69,860 -0.00(-5.00%)
Jan 21, 2025 0.0650 0.0700 0.0618 0.0660 18,000 +0.00(+4.27%)
Jan 17, 2025 0.0700 0.0700 0.0602 0.0633 36,165 -0.00(-6.22%)
Jan 16, 2025 0.0600 0.0726 0.0600 0.0675 30,000 +0.00(+1.35%)
Jan 15, 2025 0.0673 0.0708 0.0650 0.0666 880,402 +0.00(+2.46%)
Jan 14, 2025 0.0650 0.0650 0.0650 0.0650 410,285 +0.01(+9.24%)
Jan 13, 2025 0.0600 0.0600 0.0595 0.0595 86,627 -0.00(-0.83%)
Jan 10, 2025 0.0625 0.0632 0.0600 0.0600 9,846 -0.00(-6.98%)
Jan 08, 2025 0.0660 0.0660 0.0600 0.0645 22,951 -0.00(-2.57%)
Jan 07, 2025 0.0686 0.0720 0.0661 0.0662 306,215 +0.00(+1.85%)
Jan 06, 2025 0.0560 0.0650 0.0560 0.0650 41,000 +0.00(+3.34%)
Jan 03, 2025 0.0629 0.0629 0.0629 0.0629 10,000 -0.00(-0.16%)
Jan 02, 2025 0.0686 0.0686 0.0630 0.0630 18,400 -0.01(-7.35%)
Dec 31, 2024 0.0680 0 -0.00(-3.55%)
Dec 30, 2024 0.0707 0.0734 0.0677 0.0705 78,672 -0.00(-2.76%)
Dec 27, 2024 0.0683 0.0730 0.0683 0.0725 142,850 +0.01(+11.54%)
Dec 23, 2024 0.0650 0 -0.00(-1.66%)
Dec 20, 2024 0.0644 0.0661 0.0644 0.0661 158,654 -0.00(-3.92%)
Dec 19, 2024 0.0689 0.0689 0.0688 0.0688 221,794 +0.00(+6.67%)
Dec 18, 2024 0.0672 0.0679 0.0645 0.0645 77,000 -0.01(-7.86%)
Dec 17, 2024 0.0686 0.0715 0.0686 0.0700 151,060 +0.00(+1.45%)
Dec 16, 2024 0.0700 0.0730 0.0690 0.0690 185,050 -0.00(-1.85%)
Dec 12, 2024 0.0703 0 +0.01(+14.31%)
Dec 11, 2024 0.0633 0.0690 0.0615 0.0615 134,951 -0.00(-3.91%)
Dec 10, 2024 0.0714 0.0730 0.0590 0.0640 1,141,726 -0.01(-12.81%)
Dec 09, 2024 0.0729 0.0741 0.0729 0.0734 30,344 -0.01(-8.82%)
Dec 06, 2024 0.0800 0.0814 0.0758 0.0805 323,000 +0.00(+4.14%)
Dec 05, 2024 0.0782 0.0782 0.0766 0.0773 129,269 -0.00(-2.15%)
Dec 04, 2024 0.0778 0.0815 0.0720 0.0790 28,199 -0.00(-2.83%)
Dec 03, 2024 0.0710 0.0853 0.0670 0.0813 1,487,589 +0.02(+27.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.