Snipp Interactive Inc. (SNIPF)
OTCMKTS
· Delayed Price · Currency is USD
0.0580
-0.0020 (-3.33%)
May 23, 2025, 11:26 AM EDT
Snipp Interactive Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 12,350 |
May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.91% | 60,000 |
May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.00% | 200 |
May 20, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.42% | 43,333 |
May 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
May 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 15.38% | 268,483 |
May 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.86% | 1,145 |
May 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
May 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 18.00% | 27,000 |
May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.07% | 1,000 |
May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
May 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 6.37% | 5,100 |
May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 95,700 |
May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.37% | 10,000 |
May 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.16% | 412,283 |
Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.65% | 80,833 |
Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 36,000 |
Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Apr 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -5.56% | 140,000 |
Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.47% | 11,300 |
Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.44% | 31,000 |
Apr 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 8.99% | 8,193 |
Apr 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 7.89% | 156,000 |
Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.47% | 100 |
Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.18% | 40,000 |
Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.45% | 647,900 |
Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.29% | 60,000 |
Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.22% | 250,000 |
Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 30,302 |
Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.03% | 288,277 |
Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.00% | 45,601 |
Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.48% | 55,000 |
Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 110,500 |
Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.37% | 6,075 |
Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.23% | 23,000 |
Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 15,050 |
Mar 19, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 5.79% | 37,004 |
Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |