Snipp Interactive Inc. (TSXV:SPN)
0.0600
0.00 (0.00%)
Aug 22, 2025, 12:22 PM EDT
Snipp Interactive Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 110,400 |
Aug 21, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -20.00% | 1,608,724 |
Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 143,600 |
Aug 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 35,000 |
Aug 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 216,100 |
Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 146,000 |
Aug 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 516,647 |
Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 10,500 |
Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 266,100 |
Aug 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 904,700 |
Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 805,600 |
Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 159,000 |
Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 222,500 |
Aug 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 37,000 |
Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 45,000 |
Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 17,000 |
Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jul 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 149,040 |
Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 238,538 |
Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 12,500 |
Jul 16, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -7.14% | 1,834,300 |
Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 184,000 |
Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,200 |
Jul 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 46,700 |
Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 150,000 |
Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,000 |
Jul 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 76,000 |
Jul 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 259,900 |
Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 43,000 |
Jun 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 180,000 |
Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 15,000 |
Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 205,010 |
Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 53,000 |
Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,540 |
Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 31,000 |
Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jun 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 82,400 |
Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 213,127 |
Jun 16, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 116,000 |
Jun 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 158,000 |
Jun 12, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 897,001 |