Skip to main content
logo
Snipp Interactive Inc. (SNIPF)
OTCMKTS · Delayed Price · Currency is USD
0.0545
+0.0004 (0.74%)
Aug 13, 2025, 9:43 AM EDT

Snipp Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.050.050.050.05-0.74%13,000
Aug 12, 20250.060.060.050.050.050.19%31,111
Aug 11, 20250.060.060.050.050.0512.50%15,000
Aug 8, 20250.050.050.050.050.05-7.16%52,702
Aug 7, 20250.050.050.050.050.05--
Aug 6, 20250.050.050.050.050.0510.00%500
Aug 5, 20250.050.050.050.050.056.33%44,233
Aug 4, 20250.040.040.040.040.04-2.86%220
Aug 1, 20250.050.050.050.050.051.11%10,000
Jul 31, 20250.050.050.050.050.05-17,000
Jul 30, 20250.050.050.050.050.05-4.26%20,000
Jul 29, 20250.050.050.050.050.054.44%100,000
Jul 28, 20250.050.050.050.050.05-4.17%450
Jul 25, 20250.050.050.050.050.05--
Jul 24, 20250.050.050.050.050.05-1.55%178,000
Jul 23, 20250.050.050.050.050.053.70%129,425
Jul 22, 20250.050.050.050.050.05-3.32%114,900
Jul 21, 20250.050.050.050.050.05-4.46%12,520
Jul 18, 20250.050.050.050.050.05-1.09%99,000
Jul 17, 20250.050.050.050.050.050.90%188,045
Jul 16, 20250.050.050.050.050.05-0.20%539,805
Jul 15, 20250.050.050.050.050.05-79,700
Jul 14, 20250.050.050.050.050.05-3.66%2,045
Jul 11, 20250.050.050.050.050.051.76%35,000
Jul 10, 20250.050.050.050.050.05--
Jul 9, 20250.050.050.050.050.05-5.73%330,000
Jul 8, 20250.050.050.050.050.05--
Jul 7, 20250.050.050.050.050.050.74%38,390
Jul 3, 20250.050.050.050.050.053.67%34,610
Jul 2, 20250.050.050.050.050.051.79%86,400
Jul 1, 20250.050.050.050.050.05-1.76%35,100
Jun 30, 20250.050.050.050.050.055.07%366,000
Jun 27, 20250.050.050.050.050.05-110,000
Jun 26, 20250.050.050.050.050.05-1.40%31,000
Jun 25, 20250.050.050.050.050.05-2.06%463,505
Jun 24, 20250.050.050.050.050.052.72%4,557
Jun 23, 20250.050.050.050.050.05-1.00%29,000
Jun 20, 20250.050.050.050.050.05-2.52%3,500
Jun 18, 20250.050.050.050.050.05--
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