Skip to main content
Snipp Interactive Inc. (TSXV: SPN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
+0.0050 (5.56%)
Dec 20, 2024, 2:44 PM EST

Snipp Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.090.100.090.100.105.56%36,000
Dec 19, 20240.100.100.090.090.09-5.26%302,130
Dec 18, 20240.100.100.090.100.10-5.00%82,847
Dec 17, 20240.100.100.100.100.10-142,000
Dec 16, 20240.110.110.100.100.10-4.76%152,500
Dec 13, 20240.110.110.110.110.115.00%5,000
Dec 12, 20240.100.110.100.100.1011.11%37,600
Dec 11, 20240.090.100.090.090.095.88%95,111
Dec 10, 20240.110.110.090.090.09-15.00%630,107
Dec 9, 20240.110.110.100.100.10-13.04%69,000
Dec 6, 20240.120.120.110.120.12-514,300
Dec 5, 20240.110.120.110.120.129.52%283,500
Dec 4, 20240.110.120.110.110.11-8.70%229,801
Dec 3, 20240.100.120.100.120.1227.78%1,846,439
Dec 2, 20240.090.090.090.090.0920.00%193,500
Nov 29, 20240.080.080.080.080.08-19,700
Nov 28, 20240.080.080.080.080.08--
Nov 27, 20240.080.080.080.080.08-13,000
Nov 26, 20240.080.080.080.080.08-66,100
Nov 25, 20240.080.080.080.080.087.14%13,200
Nov 22, 20240.070.070.070.070.07--
Nov 21, 20240.070.070.070.070.07-6.67%100,000
Nov 20, 20240.080.080.080.080.087.14%6,000
Nov 19, 20240.080.080.070.070.07-6.67%353,000
Nov 18, 20240.080.080.080.080.087.14%309,100
Nov 15, 20240.080.080.070.070.07-6.67%108,000
Nov 14, 20240.080.080.080.080.08--
Nov 13, 20240.070.080.070.080.087.14%153,000
Nov 12, 20240.070.070.070.070.07-6.67%16,000
Nov 11, 20240.080.080.070.080.08-144,500
Nov 8, 20240.080.080.080.080.08--
Nov 7, 20240.080.080.080.080.087.14%20,000
Nov 6, 20240.070.080.070.070.07-17.65%100,000
Nov 5, 20240.080.090.080.090.096.25%84,000
Nov 4, 20240.070.080.070.080.0833.33%730,900
Nov 1, 20240.060.060.060.060.06--
Oct 31, 20240.060.060.060.060.06-7.69%2,000
Oct 30, 20240.070.070.070.070.07--
Oct 29, 20240.060.070.060.070.078.33%109,000
Oct 28, 20240.060.060.060.060.06-39,000
Oct 25, 20240.060.060.060.060.064.35%-
Oct 24, 20240.060.060.060.060.06-4.17%36,000
Oct 23, 20240.060.060.060.060.06-47,448
Oct 22, 20240.060.060.060.060.06-7.69%488,005
Oct 21, 20240.070.070.070.070.07-23,100
Oct 18, 20240.070.070.070.070.07-10,000
Oct 17, 20240.070.070.070.070.07-62,000
Oct 16, 20240.070.070.070.070.07-53,935
Oct 15, 20240.070.070.070.070.07-17,000
Oct 11, 20240.070.070.070.070.07--
Oct 10, 20240.070.070.070.070.07-5,000
Oct 9, 20240.070.070.070.070.07-50,000
Oct 8, 20240.070.070.070.070.07--
Oct 7, 20240.070.070.070.070.07--
Oct 4, 20240.070.070.070.070.07-7.14%12,000
Oct 3, 20240.070.070.070.070.07--
Oct 2, 20240.070.070.070.070.07--
Oct 1, 20240.070.070.070.070.07--
Sep 30, 20240.070.070.070.070.07-6.67%12,100
Sep 27, 20240.070.080.060.080.08-188,222
Sep 26, 20240.080.080.080.080.08-10,000
Sep 25, 20240.080.080.080.080.08--
Sep 24, 20240.080.080.080.080.08--
Sep 23, 20240.060.080.060.080.0825.00%78,500
Sep 20, 20240.060.060.060.060.06-52,000
Sep 19, 20240.070.070.060.060.06-7.69%636,533
Sep 18, 20240.070.070.070.070.07-110,500
Sep 17, 20240.070.070.070.070.07-126,400
Sep 16, 20240.070.070.070.070.07-7.14%81,000
Sep 13, 20240.070.070.070.070.07-108,000
Sep 12, 20240.070.070.070.070.07--
Sep 11, 20240.070.070.070.070.0716.67%5,000
Sep 10, 20240.070.070.060.060.06-14.29%42,300
Sep 9, 20240.070.070.070.070.07-12.50%42,500
Sep 6, 20240.080.080.080.080.0823.08%26,000
Sep 5, 20240.070.070.070.070.07--
Sep 4, 20240.070.070.070.070.07-13.33%51,528
Sep 3, 20240.080.080.080.080.08-6.25%22,800
Aug 30, 20240.080.090.080.080.08-5.88%100,900
Aug 29, 20240.090.090.090.090.09-52,300
Aug 28, 20240.090.090.080.090.09-233,111
Aug 27, 20240.080.090.080.090.0913.33%631,500
Aug 26, 20240.080.080.080.080.087.14%1,334
Aug 23, 20240.070.070.070.070.073.70%28,000
Aug 22, 20240.060.070.060.070.073.85%82,000
Aug 21, 20240.070.070.070.070.07-2,900
Aug 20, 20240.070.070.060.070.07-7.14%448,900
Aug 19, 20240.070.070.070.070.07-3.45%504,000
Aug 16, 20240.080.080.070.070.07-9.38%98,000
Aug 15, 20240.080.080.080.080.086.67%40,000
Aug 14, 20240.080.080.080.080.08-3,000
Aug 13, 20240.080.080.080.080.08-9,500
Aug 12, 20240.080.080.080.080.08-177,500
Aug 9, 20240.080.080.080.080.08-6.25%69,000
Aug 8, 20240.080.080.080.080.08--
Aug 7, 20240.080.080.080.080.08--
Aug 6, 20240.080.080.080.080.08-210,841
Aug 2, 20240.080.080.080.080.08-15.79%2,000
Aug 1, 20240.100.100.100.100.105.56%5,000
Jul 31, 20240.090.090.090.090.09-94,200