Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Snipp Interactive Inc | SPN | TSX Venture | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.115 | 14:51:56 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.115 | 0.115 | 0.115 | 0.115 | 0.115 |
SPN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.125 | 0.125 | 0.115 | 0.1188291 | 49,116 | -0.01 | -8.00% |
| 1 Month | 0.13 | 0.16 | 0.11 | 0.1282578 | 88,242 | -0.015 | -11.54% |
| 3 Months | 0.125 | 0.16 | 0.09 | 0.1185328 | 92,630 | -0.01 | -8.00% |
| 6 Months | 0.095 | 0.16 | 0.09 | 0.1186319 | 92,256 | 0.02 | 21.05% |
| 1 Year | 0.09 | 0.175 | 0.085 | 0.1237763 | 91,075 | 0.025 | 27.78% |
| 3 Years | 0.12 | 0.31 | 0.08 | 0.1694183 | 101,557 | -0.005 | -4.17% |
| 5 Years | 0.06 | 0.31 | 0.005 | 0.1047204 | 156,917 | 0.055 | 91.67% |
SPN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 10,000 |
| Apr 24 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 52,510 |
| Apr 23 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 5,000 |
| Apr 22 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 73,087 |
| Apr 19 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 9,100 |
| Apr 18 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 105,881 |
| Apr 17 2024 | 0.12 | -0.015 | -11.11% | 0.125 | 0.13 | 0.11 | 492,400 |
| Apr 16 2024 | 0.135 | 0.015 | 12.50% | 0.125 | 0.15 | 0.125 | 144,500 |
| Apr 15 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.12 | 37,000 |
| Apr 12 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
| Apr 11 2024 | 0.125 | 0.005 | 4.17% | 0.115 | 0.125 | 0.115 | 74,500 |
| Apr 10 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
| Apr 09 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 57,235 |
| Apr 08 2024 | 0.12 | -0.015 | -11.11% | 0.12 | 0.12 | 0.11 | 69,000 |
| Apr 05 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 475 |
| Apr 04 2024 | 0.135 | -0.01 | -6.90% | 0.14 | 0.14 | 0.135 | 3,500 |
| Apr 03 2024 | 0.145 | 0.01 | 7.41% | 0.155 | 0.16 | 0.145 | 50,175 |
| Apr 02 2024 | 0.135 | -0.015 | -10.00% | 0.155 | 0.155 | 0.135 | 18,500 |
| Apr 01 2024 | 0.15 | 0.005 | 3.45% | 0.155 | 0.16 | 0.145 | 172,500 |
| Mar 28 2024 | 0.145 | 0.025 | 20.83% | 0.13 | 0.155 | 0.13 | 134,747 |
| Mar 27 2024 | 0.12 | 0.015 | 14.29% | 0.12 | 0.125 | 0.115 | 146,500 |
| Mar 26 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 2,000 |
