Skip to main content
logo
Snipp Interactive Inc. (SNIPF)
OTCMKTS · Delayed Price · Currency is USD
0.0501
+0.0001 (0.20%)
Jul 16, 2025, 9:39 AM EDT

Snipp Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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