ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,297.40
0.01%
US Tech 100
18,093.20
0.08%
Dow Jones
39,921.82
0.13%
Brent Oil
83.235
0.04%
Bitcoin
66,043.79
1.23%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Snipp Interactive Inc (PK) (SNIPF)

  7. Snipp Interactive Inc (PK) (SNIPF) Historical

SNIPF Snipp Interactive Inc (PK)

0.0886
0.00 (0.00%)
Last Updated: 09:38:18
Delayed by 15 minutes

SNIPF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.0886 0.0006 0.68% 0.0883 0.09 0.083 101,494
May 15 2024 0.088 0.00 0.00% 0.088 0.088 0.088 0
May 14 2024 0.088 0.0003 0.34% 0.088 0.09 0.088 50,900
May 13 2024 0.0877 -0.0007 -0.79% 0.0836 0.089 0.0836 62,215
May 10 2024 0.0884 0.0053 6.38% 0.086021 0.0884 0.086021 61,500
May 09 2024 0.0831 -0.0053 -6.00% 0.0831 0.0831 0.0831 5,000
May 08 2024 0.0884 -0.0005 -0.56% 0.0888 0.0888 0.0884 10,000
May 07 2024 0.0889 -0.0011 -1.22% 0.090903 0.090903 0.0852 65,000
May 06 2024 0.09 0.002 2.27% 0.0934 0.0934 0.09 34,000
May 03 2024 0.088 0.007 8.64% 0.0884 0.0884 0.0873 55,500
May 02 2024 0.081 0.0013 1.63% 0.0812 0.0827 0.0795 119,164
May 01 2024 0.0797 -0.0031 -3.74% 0.0869 0.087 0.0797 90,250
Apr 30 2024 0.0828 -0.0022 -2.59% 0.085 0.085 0.0765 55,055
Apr 29 2024 0.085 -0.0038 -4.28% 0.0761 0.0854 0.0734 605,917
Apr 26 2024 0.0888 0.0038 4.47% 0.0888 0.0888 0.0888 11,150
Apr 25 2024 0.085 0.0025 3.03% 0.085 0.085 0.085 40,000
Apr 24 2024 0.0825 -0.001 -1.20% 0.0848 0.0848 0.0825 78,000
Apr 23 2024 0.0835 -0.0019 -2.22% 0.0848 0.0848 0.0835 13,100
Apr 22 2024 0.0854 -0.0006 -0.70% 0.0885 0.0885 0.0854 101,000
Apr 19 2024 0.086 -0.003 -3.37% 0.086 0.086 0.086 16,500
Apr 18 2024 0.089 0.0007 0.79% 0.0908 0.096 0.0866 139,000
Apr 17 2024 0.0883 -0.00468 -5.03% 0.099 0.10155 0.08 276,342
Apr 16 2024 0.092975 0.00098 1.06% 0.0919 0.11 0.0876 600,166
Apr 15 2024 0.092 0.00 0.00% 0.10 0.10 0.08545 222,100
Apr 12 2024 0.092 0.00 0.00% 0.092 0.092 0.092 0
Apr 11 2024 0.092 0.001 1.10% 0.091 0.092 0.091 78,147
Apr 10 2024 0.091 0.001 1.11% 0.0881 0.091 0.0881 35,200
Apr 09 2024 0.09 -0.0034 -3.64% 0.0899 0.094 0.0899 142,535
Apr 08 2024 0.0934 -0.0116 -11.05% 0.0888 0.0934 0.0888 52,608
Apr 05 2024 0.105 0.00 0.00% 0.105 0.105 0.105 0
Apr 04 2024 0.105 -0.0011 -1.04% 0.11 0.11 0.09 42,800
Apr 03 2024 0.1061 -0.0048 -4.33% 0.112 0.112 0.103 2,878
Apr 02 2024 0.1109 -0.0019 -1.68% 0.101 0.1114 0.101 29,402
Apr 01 2024 0.1128 -0.0006 -0.53% 0.1105 0.12 0.1105 107,337
Mar 28 2024 0.1134 0.0234 26.00% 0.095 0.1165 0.095 671,196
Mar 27 2024 0.09 0.0089 10.97% 0.087 0.0931 0.087 229,500
Mar 26 2024 0.0811 -0.0019 -2.29% 0.0811 0.0811 0.0811 50,000
Mar 25 2024 0.083 -0.0037 -4.27% 0.0795 0.08444 0.07885 342,352
Mar 22 2024 0.0867 0.0002 0.23% 0.078 0.09 0.0736 298,100
Mar 21 2024 0.0865 0.0044 5.36% 0.084415 0.0869 0.083 18,354
Mar 20 2024 0.0821 0.0029 3.66% 0.08 0.08256 0.079 121,600
Mar 19 2024 0.0792 -0.0028 -3.41% 0.0846 0.0846 0.0792 160,760
Mar 18 2024 0.082 0.0045 5.81% 0.080451 0.0823 0.080451 152,000
Mar 15 2024 0.0775 -0.0035 -4.32% 0.0831 0.0831 0.0775 231,250
Mar 14 2024 0.081 -0.0019 -2.29% 0.081 0.0827 0.076558 213,465
Mar 13 2024 0.0829 -0.0006 -0.72% 0.0835 0.09 0.0816 283,601
Mar 12 2024 0.0835 0.0024 2.96% 0.08385 0.087 0.079 154,575
Mar 11 2024 0.0811 -0.00182 -2.20% 0.0814 0.085 0.08 256,079
Mar 08 2024 0.082924 -0.00043 -0.51% 0.08 0.082924 0.08 23,000
Mar 07 2024 0.08335 -0.00305 -3.53% 0.076762 0.08335 0.0742 99,250
Mar 06 2024 0.0864 0.0034 4.10% 0.0776 0.0864 0.0776 35,000
Mar 05 2024 0.083 0.0014 1.72% 0.0809 0.083 0.0809 33,600
Mar 04 2024 0.0816 0.00 0.00% 0.076235 0.08275 0.072 171,010
Mar 01 2024 0.0816 0.00 0.00% 0.0816 0.0816 0.0816 0
Feb 29 2024 0.0816 0.00005 0.06% 0.0816 0.0816 0.0816 12,000
Feb 28 2024 0.08155 -0.00145 -1.75% 0.081 0.086 0.0774 38,929
Feb 27 2024 0.083 -0.0001 -0.12% 0.0808 0.085 0.07915 157,480
Feb 26 2024 0.0831 -0.00115 -1.36% 0.085 0.085 0.0813 56,150
Feb 23 2024 0.08425 -0.00215 -2.49% 0.0821 0.0866 0.082 39,500
Feb 22 2024 0.0864 0.0001 0.12% 0.0834 0.0864 0.0815 17,120
Feb 21 2024 0.0863 -0.0027 -3.03% 0.089 0.089 0.0863 22,000
Feb 20 2024 0.089 -0.0012 -1.33% 0.08875 0.0899 0.0855 51,000

Your Recent History

USOTC
SNIPF
Snipp Interactive (PK)
BIT
I08649
Intesa Sanpaolo
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved