Snipp Interactive Inc. (SNIPF)
OTCMKTS · Delayed Price · Currency is USD
0.0289
0.00 (0.00%)
Aug 28, 2026, 9:33 AM EST
SNIPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,000 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.35% | 5,000 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.49% | 100,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.04% | 4,000 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.74% | 25,800 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.45% | 170,000 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.62% | 10,000 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.20% | 10,000 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.72% | 1,455,009 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.36% | 33,000 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.20% | 32,000 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 2,631 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 27,000 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 94,040 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.71% | 19,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.67% | 6,210 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 200 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.17% | 86,000 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.63% | 20,025 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,300 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 102,500 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.90% | 95,000 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.52% | 100 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.33% | 296,050 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.64% | 67,040 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 97,010 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 65,000 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 270,000 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.59% | 16,000 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.46% | 250 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 7,000 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 415,500 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.90% | 20,800 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.20% | 181,270 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.44% | 1,610 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.93% | 15,155 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.59% | 500 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.19% | 21,652 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.80% | 1,300 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.86% | 10,200 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.47% | 2,000 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.28% | 170,000 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 500 |
| May 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.43% | 77,700 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.61% | 3,865 |
| May 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.89% | 27,000 |
| May 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 62,000 |
| May 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.95% | 208,560 |
| May 1, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.55% | 38,500 |