Snipp Interactive Inc (PK) (SNIPF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0106 | -14.402173913 | 0.0736 | 0.0829 | 0.063 | 69856 | 0.07197194 | CS |
| 4 | 0.0049 | 8.43373493976 | 0.0581 | 0.0829 | 0.051 | 70812 | 0.06378707 | CS |
| 12 | -0.022 | -25.8823529412 | 0.085 | 0.0934 | 0.051 | 100571 | 0.07331337 | CS |
| 26 | -0.036 | -36.3636363636 | 0.099 | 0.12 | 0.051 | 121976 | 0.08426248 | CS |
| 52 | -0.049 | -43.75 | 0.112 | 0.15 | 0.0088 | 106054 | 0.09614123 | CS |
| 156 | -0.015 | -19.2307692308 | 0.078 | 0.2917 | 0.0088 | 88834 | 0.11671866 | CS |
| 260 | 0.0328 | 108.609271523 | 0.0302 | 0.2917 | 0.0033 | 94445 | 0.10145942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 3850 |
| 1721683740 | 0.063 | -0.0028 | -4.26 | 0.0658 | 0.07 | 0.063 | 21775 |
| 1721424180 | 0.0658 | -0.0037 | -5.32 | 0.066 | 0.066 | 0.0658 | 30000 |
| 1721337960 | 0.0695 | -0.0012 | -1.70 | 0.07 | 0.07 | 0.0695 | 34655 |
| 1721251320 | 0.0707 | -0.0033 | -4.46 | 0.0707 | 0.0707 | 0.0707 | 20270 |
| 1721164920 | 0.074 | 0.0087 | 13.32 | 0.0736 | 0.0829 | 0.07 | 242582 |
| 1721078940 | 0.0653 | 0.0023 | 3.65 | 0.0666 | 0.0685 | 0.063 | 141958 |
| 1720819200 | 0.063 | 0.0003 | 0.48 | 0.064 | 0.064 | 0.063 | 130000 |
| 1720733280 | 0.0627 | 0.0017 | 2.79 | 0.0588 | 0.0627 | 0.0588 | 86225 |
| 1720646880 | 0.061 | -0.0009 | -1.45 | 0.061 | 0.062 | 0.06 | 23000 |
| 1720560540 | 0.0619 | 0.002 | 3.34 | 0.0589 | 0.0628 | 0.0551 | 24000 |
| 1720473600 | 0.0599 | 0.0049 | 8.91 | 0.059 | 0.06 | 0.05705 | 185877 |
| 1720213800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1720041000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1719955740 | 0.055 | -0.0017 | -3.00 | 0.0577 | 0.058 | 0.0509999 | 71178 |
| 1719868980 | 0.0567 | 0.0002 | 0.35 | 0.0518 | 0.0567 | 0.0518 | 10100 |
| 1719610020 | 0.0565 | 0.0004 | 0.71 | 0.0551 | 0.0566 | 0.0522 | 150977 |
| 1719523200 | 0.0561 | -0.002 | -3.44 | 0.0571 | 0.0571 | 0.0561 | 20000 |
| 1719437280 | 0.0581 | 0 | 0.00 | 0.0581 | 0.0581 | 0.0581 | 0 |
| 1719350880 | 0.0581 | -0.0016 | -2.68 | 0.0581 | 0.0581 | 0.0581 | 1200 |
| 1719264540 | 0.0597 | -0.0013 | -2.13 | 0.0621 | 0.0621 | 0.0581 | 69800 |
| 1719005220 | 0.061 | -0.0053 | -7.99 | 0.0669 | 0.0669 | 0.061 | 20000 |
| 1718918640 | 0.0663 | 0.0012 | 1.84 | 0.0633 | 0.0663 | 0.063 | 21000 |
| 1718746140 | 0.0651 | -0.0119 | -15.45 | 0.069 | 0.075 | 0.0637 | 89500 |
| 1718659680 | 0.077 | 0.0015 | 1.99 | 0.07 | 0.077 | 0.07 | 12000 |
| 1718400540 | 0.0755 | 0 | 0.00 | 0.0755 | 0.0755 | 0.0755 | 0 |
| 1718314140 | 0.0755 | 0.0002 | 0.27 | 0.072 | 0.0755 | 0.0701 | 238000 |
| 1718227380 | 0.0753 | 0.0044 | 6.21 | 0.0753 | 0.0753 | 0.0753 | 25000 |
| 1718141340 | 0.0709 | 0.0007 | 1.00 | 0.07418 | 0.075235 | 0.0709 | 108309 |
| 1718054880 | 0.0702 | 0.007 | 11.08 | 0.066 | 0.0702 | 0.066 | 303001 |
| 1717795800 | 0.0632 | -0.0018 | -2.77 | 0.0645 | 0.0663 | 0.0612 | 175773 |
| 1717709400 | 0.065 | -0.003 | -4.41 | 0.069 | 0.07 | 0.065 | 100579 |
| 1717622460 | 0.068 | -0.001 | -1.45 | 0.068 | 0.0706 | 0.068 | 126477 |
| 1717536360 | 0.069 | -0.0093 | -11.88 | 0.076 | 0.076 | 0.0679 | 488700 |
| 1717450140 | 0.0783 | -0.0031 | -3.81 | 0.080828 | 0.0815 | 0.073 | 99778 |
| 1717190940 | 0.0814 | 0.0009501 | 1.18 | 0.0796 | 0.0818 | 0.076 | 479500 |
| 1717104540 | 0.0804499 | -0.00345 | -4.11 | 0.0825 | 0.0839 | 0.0801999 | 440381 |
| 1717018020 | 0.0839 | 0.0039 | 4.88 | 0.0825 | 0.0839 | 0.0825 | 20694 |
| 1716931740 | 0.08 | 0.0004 | 0.50 | 0.08 | 0.08 | 0.08 | 61500 |
| 1716586140 | 0.0796 | 0 | 0.00 | 0.0796 | 0.0796 | 0.0796 | 0 |
| 1716499740 | 0.0796 | -0.0064 | -7.44 | 0.085 | 0.085 | 0.0796 | 39681 |
| 1716412800 | 0.0859999 | 0.0006999 | 0.82 | 0.0855 | 0.0859999 | 0.079 | 91000 |
| 1716326940 | 0.0853 | -0.0033 | -3.72 | 0.0869999 | 0.0869999 | 0.083 | 104000 |
| 1716240540 | 0.0886 | 0 | 0.00 | 0.0886 | 0.0886 | 0.0886 | 0 |
| 1715981340 | 0.0886 | 0 | 0.00 | 0.0886 | 0.0886 | 0.0886 | 0 |
| 1715894940 | 0.0886 | 0.0006 | 0.68 | 0.0883 | 0.09 | 0.083 | 101494 |
| 1715808540 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1715722140 | 0.088 | 0.0003 | 0.34 | 0.088 | 0.09 | 0.088 | 50900 |
| 1715635200 | 0.0877 | -0.0007 | -0.79 | 0.0835999 | 0.089 | 0.0835999 | 62215 |
| 1715376000 | 0.0884 | 0.0053001 | 6.38 | 0.086021 | 0.0884 | 0.086021 | 61500 |
| 1715289720 | 0.0830999 | -0.0053 | -6.00 | 0.0830999 | 0.0830999 | 0.0830999 | 5000 |
| 1715203200 | 0.0884 | -0.0005 | -0.56 | 0.0888 | 0.0888 | 0.0884 | 10000 |
| 1715117340 | 0.0889 | -0.0011 | -1.22 | 0.090903 | 0.090903 | 0.0852 | 65000 |
| 1715030940 | 0.09 | 0.002 | 2.27 | 0.0934 | 0.0934 | 0.09 | 34000 |
| 1714771740 | 0.088 | 0.007 | 8.64 | 0.0884 | 0.0884 | 0.0873 | 55500 |
| 1714685340 | 0.081 | 0.0013001 | 1.63 | 0.0812 | 0.0827 | 0.0795 | 119164 |
| 1714598400 | 0.0796999 | -0.0031 | -3.74 | 0.0869 | 0.0869999 | 0.0796999 | 90250 |
| 1714512600 | 0.0828 | -0.0022 | -2.59 | 0.085 | 0.085 | 0.0765 | 55055 |
| 1714425720 | 0.085 | -0.0038 | -4.28 | 0.0761 | 0.0854 | 0.0734 | 605917 |
| 1714166580 | 0.0888 | 0.0038 | 4.47 | 0.0888 | 0.0888 | 0.0888 | 11150 |
| 1714080300 | 0.085 | 0.0025 | 3.03 | 0.085 | 0.085 | 0.085 | 40000 |
| 1713994020 | 0.0825 | -0.001 | -1.20 | 0.0848 | 0.0848 | 0.0825 | 78000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
