Snipp Interactive Inc. (SNIPF)
OTCMKTS · Delayed Price · Currency is USD
0.0410
-0.0015 (-3.53%)
Sep 5, 2025, 2:11 PM EDT
Snipp Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.82% | 50,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.51% | 100 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 209,500 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.34% | 209,500 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.22% | 167,501 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.80% | 64,005 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.11% | 155,700 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.52% | 26,300 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -25.33% | 612,626 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.82% | 900 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.61% | 1,000 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.06% | 82,000 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.63% | 6,500 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.74% | 42,000 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.19% | 31,111 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 12.50% | 15,000 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.16% | 52,702 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.00% | 500 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.33% | 44,233 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.86% | 220 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.11% | 10,000 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 17,000 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 20,000 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 100,000 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 450 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.55% | 178,000 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.70% | 129,425 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.32% | 114,900 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.46% | 12,520 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.09% | 99,000 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.90% | 188,045 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.20% | 539,805 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 79,700 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.66% | 2,045 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.76% | 35,000 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.73% | 330,000 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.74% | 38,390 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.67% | 34,610 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.79% | 86,400 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.76% | 35,100 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.07% | 366,000 |
| Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 110,000 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.40% | 31,000 |