Skip to main content
Snipp Interactive Inc. (TSXV:SPN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Mar 28, 2025, 2:12 PM EST

Snipp Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.070.070.070.070.07-197,000
Mar 28, 20250.070.080.070.070.07-6.67%368,000
Mar 27, 20250.080.080.080.080.08-139,000
Mar 26, 20250.080.080.080.080.08-151,000
Mar 25, 20250.080.080.080.080.08-19,200
Mar 24, 20250.080.080.080.080.08-5,000
Mar 21, 20250.080.080.080.080.08-246,100
Mar 20, 20250.080.080.080.080.08-88,000
Mar 19, 20250.080.080.080.080.08-83,200
Mar 18, 20250.080.080.080.080.08-70,000
Mar 17, 20250.080.080.080.080.08--
Mar 14, 20250.070.080.070.080.08-87,500
Mar 13, 20250.080.080.080.080.08-53,501
Mar 12, 20250.080.080.080.080.08--
Mar 11, 20250.080.080.080.080.08-36,800
Mar 10, 20250.080.080.080.080.08-6.25%67,600
Mar 7, 20250.080.080.080.080.08--
Mar 6, 20250.080.080.080.080.08-302,000
Mar 5, 20250.080.080.080.080.08-56,000
Mar 4, 20250.080.080.080.080.08-200,000
Mar 3, 20250.080.080.080.080.08-5.88%53,000
Feb 28, 20250.090.090.090.090.09-17,000
Feb 27, 20250.090.090.090.090.09-275,500
Feb 26, 20250.090.090.080.090.09-140,500
Feb 25, 20250.090.090.090.090.09-64,000
Feb 24, 20250.090.090.090.090.09-86,900
Feb 21, 20250.090.090.090.090.09-48,000
Feb 20, 20250.090.090.090.090.09-5.56%716,000
Feb 19, 20250.090.090.090.090.09-1,000
Feb 18, 20250.090.100.090.090.09-136,400
Feb 14, 20250.090.090.090.090.09-5.26%1,000
Feb 13, 20250.100.100.100.100.105.56%30,000
Feb 12, 20250.090.090.090.090.09-4,500
Feb 11, 20250.090.090.090.090.09-3,500
Feb 10, 20250.090.090.090.090.095.88%131,000
Feb 7, 20250.090.090.090.090.09-5.56%18,000
Feb 6, 20250.090.090.090.090.09-53,000
Feb 5, 20250.090.090.090.090.095.88%214,325
Feb 4, 20250.080.090.080.090.09-237,400
Feb 3, 20250.090.090.090.090.09-53,500
Jan 31, 20250.090.090.090.090.09-5.56%74,000
Jan 30, 20250.090.090.090.090.095.88%666,000
Jan 29, 20250.090.090.090.090.09-10.53%1,000
Jan 28, 20250.090.100.090.100.105.56%81,000
Jan 27, 20250.090.090.090.090.09-30,000
Jan 24, 20250.090.090.090.090.095.88%111,500
Jan 23, 20250.090.090.090.090.09--
Jan 22, 20250.090.090.090.090.09-5.56%243,000
Jan 21, 20250.090.090.090.090.09-135,300
Jan 20, 20250.090.090.090.090.09-701,800