SPN

Snipp Interactive Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Snipp Interactive Inc SPN TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.05 11:21:27
Open Price Low Price High Price Close Price Previous Close
0.055 0.05 0.055 0.05
more quote information »

SPN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0450.0550.0450.052403686,1960.00511.11%
1 Month0.0250.0650.0250.0456786249,5020.025100.0%
3 Months0.0250.0650.0150.0355966194,4390.025100.0%
6 Months0.020.0650.0150.0289495172,6150.03150.0%
1 Year0.0250.0650.0050.0213173194,6070.025100.0%
3 Years0.090.190.0050.0824713278,139-0.04-44.44%
5 Years0.500.620.0050.1155878237,498-0.45-90.0%

SPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2020 0.05 -0.005 -9.09% 0.05 0.05 0.05 131,000
Nov 25 2020 0.055 0.005 10.0% 0.05 0.055 0.05 123,030
Nov 24 2020 0.05 0.00 0.0% 0.05 0.05 0.05 68,700
Nov 23 2020 0.05 -0.005 -9.09% 0.055 0.055 0.05 24,100
Nov 20 2020 0.055 0.005 10.0% 0.045 0.055 0.045 84,150
Nov 19 2020 0.05 0.00 0.0% 0.05 0.05 0.05 3,200
Nov 18 2020 0.05 -0.005 -9.09% 0.055 0.055 0.05 467,000
Nov 17 2020 0.055 0.01 22.22% 0.045 0.055 0.045 178,600
Nov 16 2020 0.045 0.00 0.0% 0.045 0.045 0.045 30,000
Nov 13 2020 0.045 0.005 12.5% 0.04 0.045 0.04 78,501
Nov 12 2020 0.04 0.00 0.0% 0.045 0.045 0.04 53,520
Nov 11 2020 0.04 -0.005 -11.11% 0.045 0.05 0.04 206,800
Nov 10 2020 0.045 -0.01 -18.18% 0.055 0.055 0.045 347,794
Nov 09 2020 0.055 0.015 37.5% 0.045 0.065 0.045 1,368,746
Nov 06 2020 0.04 -0.005 -11.11% 0.04 0.045 0.04 158,400
Nov 05 2020 0.045 0.01 28.57% 0.04 0.045 0.04 417,466
Nov 04 2020 0.035 0.005 16.67% 0.035 0.04 0.035 460,000
Nov 03 2020 0.03 -0.005 -14.29% 0.03 0.03 0.03 137,000
Nov 02 2020 0.035 0.005 16.67% 0.03 0.035 0.03 180,000
Oct 30 2020 0.03 0.005 20.0% 0.025 0.03 0.025 472,032
Oct 29 2020 0.025 0.00 0.0% 0.02 0.025 0.02 614,000
Oct 28 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
Oct 27 2020 0.025 0.00 0.0% 0.025 0.025 0.025 0
See More Historical Prices »


Your Recent History
TSXV
SPN
Snipp Inte..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.