Skip to main content
Snipp Interactive Inc. (SNIPF)
OTCMKTS · Delayed Price · Currency is USD
0.0515
-0.0044 (-7.94%)
Jun 17, 2025, 1:42 PM EDT

Snipp Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20250.050.050.050.050.05-7.94%138,400
Jun 16, 20250.060.060.050.060.060.25%325,000
Jun 13, 20250.060.060.060.060.06-3.79%121,500
Jun 12, 20250.060.060.060.060.06-3.33%175,005
Jun 11, 20250.070.070.060.060.06-4.00%100,261
Jun 10, 20250.060.070.060.060.06-3.85%12,740
Jun 9, 20250.070.070.070.070.07-7.14%5,000
Jun 6, 20250.070.090.070.070.075.74%189,511
Jun 5, 20250.070.070.070.070.07-1.19%30,000
Jun 4, 20250.070.070.070.070.07-0.15%30,000
Jun 3, 20250.070.070.070.070.07-50
Jun 2, 20250.070.070.070.070.07-11,300
May 30, 20250.070.070.070.070.07--
May 29, 20250.060.070.060.070.077.19%5,000
May 28, 20250.060.060.060.060.06-1.97%3,000
May 27, 20250.060.060.060.060.0610.10%15,100
May 23, 20250.060.060.060.060.06-3.33%12,350
May 22, 20250.060.060.060.060.067.91%60,000
May 21, 20250.060.060.060.060.06-6.00%200
May 20, 20250.060.070.060.060.06-1.42%43,333
May 19, 20250.060.060.060.060.06--
May 16, 20250.050.060.050.060.0615.38%268,483
May 15, 20250.060.060.050.050.05-11.86%1,145
May 14, 20250.060.060.060.060.06--
May 13, 20250.050.060.050.060.0618.00%27,000
May 12, 20250.050.050.050.050.05-4.07%1,000
May 9, 20250.050.050.050.050.05--
May 8, 20250.050.050.050.050.05--
May 7, 20250.050.060.050.050.056.37%5,100
May 6, 20250.050.050.050.050.05-2.00%95,700
May 5, 20250.050.050.050.050.05--
May 2, 20250.050.050.050.050.05-6.37%10,000
May 1, 20250.050.050.050.050.056.16%412,283
Apr 30, 20250.050.050.050.050.05--
Apr 29, 20250.050.050.050.050.052.65%80,833
Apr 28, 20250.050.050.050.050.05-3.92%36,000
Apr 25, 20250.050.050.050.050.05-100,000
Apr 24, 20250.050.050.050.050.05--
Apr 23, 20250.050.050.050.050.05--
Apr 22, 20250.050.050.050.050.05--
Apr 21, 20250.050.060.050.050.05-5.56%140,000
Apr 17, 20250.050.050.050.050.052.47%11,300
Apr 16, 20250.050.050.050.050.05-4.44%31,000
Apr 15, 20250.050.060.050.060.068.99%8,193
Apr 14, 20250.050.060.050.050.057.89%156,000
Apr 11, 20250.050.050.050.050.05-1.47%100
Apr 10, 20250.050.050.050.050.05-5.18%40,000
Apr 9, 20250.050.050.050.050.052.45%647,900
Apr 8, 20250.050.050.050.050.056.29%60,000
Apr 7, 20250.050.050.050.050.050.22%250,000