ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,082.77
      -0.65%
      US Tech 100
      17,190.62
      -0.69%
      Dow Jones
      38,086.37
      -0.78%
      Brent Oil
      86.62
      -0.76%
      Bitcoin
      60,764.72
      -4.81%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Snipp Interactive Inc (PK) (SNIPF)

      7. Snipp Interactive Inc (PK) (SNIPF) Historical

      SNIPF Snipp Interactive Inc (PK)

      0.0848
      -0.0002 (-0.24%)
      Last Updated: 09:53:43
      Delayed by 15 minutes

      SNIPF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 29 2024 0.085 -0.0038 -4.28% 0.0761 0.0854 0.0734 605,917
      Apr 26 2024 0.0888 0.0038 4.47% 0.0888 0.0888 0.0888 11,150
      Apr 25 2024 0.085 0.0025 3.03% 0.085 0.085 0.085 40,000
      Apr 24 2024 0.0825 -0.001 -1.20% 0.0848 0.0848 0.0825 78,000
      Apr 23 2024 0.0835 -0.0019 -2.22% 0.0848 0.0848 0.0835 13,100
      Apr 22 2024 0.0854 -0.0006 -0.70% 0.0885 0.0885 0.0854 101,000
      Apr 19 2024 0.086 -0.003 -3.37% 0.086 0.086 0.086 16,500
      Apr 18 2024 0.089 0.0007 0.79% 0.0908 0.096 0.0866 139,000
      Apr 17 2024 0.0883 -0.00468 -5.03% 0.099 0.10155 0.08 276,342
      Apr 16 2024 0.092975 0.00098 1.06% 0.0919 0.11 0.0876 600,166
      Apr 15 2024 0.092 0.00 0.00% 0.10 0.10 0.08545 222,100
      Apr 12 2024 0.092 0.00 0.00% 0.092 0.092 0.092 0
      Apr 11 2024 0.092 0.001 1.10% 0.091 0.092 0.091 78,147
      Apr 10 2024 0.091 0.001 1.11% 0.0881 0.091 0.0881 35,200
      Apr 09 2024 0.09 -0.0034 -3.64% 0.0899 0.094 0.0899 142,535
      Apr 08 2024 0.0934 -0.0116 -11.05% 0.0888 0.0934 0.0888 52,608
      Apr 05 2024 0.105 0.00 0.00% 0.105 0.105 0.105 0
      Apr 04 2024 0.105 -0.0011 -1.04% 0.11 0.11 0.09 42,800
      Apr 03 2024 0.1061 -0.0048 -4.33% 0.112 0.112 0.103 2,878
      Apr 02 2024 0.1109 -0.0019 -1.68% 0.101 0.1114 0.101 29,402
      Apr 01 2024 0.1128 -0.0006 -0.53% 0.1105 0.12 0.1105 107,337
      Mar 28 2024 0.1134 0.0234 26.00% 0.095 0.1165 0.095 671,196
      Mar 27 2024 0.09 0.0089 10.97% 0.087 0.0931 0.087 229,500
      Mar 26 2024 0.0811 -0.0019 -2.29% 0.0811 0.0811 0.0811 50,000
      Mar 25 2024 0.083 -0.0037 -4.27% 0.0795 0.08444 0.07885 342,352
      Mar 22 2024 0.0867 0.0002 0.23% 0.078 0.09 0.0736 298,100
      Mar 21 2024 0.0865 0.0044 5.36% 0.084415 0.0869 0.083 18,354
      Mar 20 2024 0.0821 0.0029 3.66% 0.08 0.08256 0.079 121,600
      Mar 19 2024 0.0792 -0.0028 -3.41% 0.0846 0.0846 0.0792 160,760
      Mar 18 2024 0.082 0.0045 5.81% 0.080451 0.0823 0.080451 152,000
      Mar 15 2024 0.0775 -0.0035 -4.32% 0.0831 0.0831 0.0775 231,250
      Mar 14 2024 0.081 -0.0019 -2.29% 0.081 0.0827 0.076558 213,465
      Mar 13 2024 0.0829 -0.0006 -0.72% 0.0835 0.09 0.0816 283,601
      Mar 12 2024 0.0835 0.0024 2.96% 0.08385 0.087 0.079 154,575
      Mar 11 2024 0.0811 -0.00182 -2.20% 0.0814 0.085 0.08 256,079
      Mar 08 2024 0.082924 -0.00043 -0.51% 0.08 0.082924 0.08 23,000
      Mar 07 2024 0.08335 -0.00305 -3.53% 0.076762 0.08335 0.0742 99,250
      Mar 06 2024 0.0864 0.0034 4.10% 0.0776 0.0864 0.0776 35,000
      Mar 05 2024 0.083 0.0014 1.72% 0.0809 0.083 0.0809 33,600
      Mar 04 2024 0.0816 0.00 0.00% 0.076235 0.08275 0.072 171,010
      Mar 01 2024 0.0816 0.00 0.00% 0.0816 0.0816 0.0816 0
      Feb 29 2024 0.0816 0.00005 0.06% 0.0816 0.0816 0.0816 12,000
      Feb 28 2024 0.08155 -0.00145 -1.75% 0.081 0.086 0.0774 38,929
      Feb 27 2024 0.083 -0.0001 -0.12% 0.0808 0.085 0.07915 157,480
      Feb 26 2024 0.0831 -0.00115 -1.36% 0.085 0.085 0.0813 56,150
      Feb 23 2024 0.08425 -0.00215 -2.49% 0.0821 0.0866 0.082 39,500
      Feb 22 2024 0.0864 0.0001 0.12% 0.0834 0.0864 0.0815 17,120
      Feb 21 2024 0.0863 -0.0027 -3.03% 0.089 0.089 0.0863 22,000
      Feb 20 2024 0.089 -0.0012 -1.33% 0.08875 0.0899 0.0855 51,000
      Feb 16 2024 0.0902 0.00 0.00% 0.0902 0.0902 0.0902 0
      Feb 15 2024 0.0902 -0.0002 -0.22% 0.09 0.0902 0.0889 15,500
      Feb 14 2024 0.0904 0.0005 0.56% 0.0898 0.0904 0.0849 127,950
      Feb 13 2024 0.0899 -0.0001 -0.11% 0.0884 0.09 0.0884 99,500
      Feb 12 2024 0.09 -0.001 -1.10% 0.0949 0.10 0.0856 346,400
      Feb 09 2024 0.091 0.0018 2.02% 0.089539 0.091687 0.089 65,800
      Feb 08 2024 0.0892 -0.00035 -0.39% 0.0898 0.0918 0.0892 42,800
      Feb 07 2024 0.08955 -0.00545 -5.74% 0.0891 0.0928 0.0891 55,000
      Feb 06 2024 0.095 0.005 5.56% 0.0905 0.10 0.0831 118,980
      Feb 05 2024 0.09 0.0088 10.84% 0.08495 0.1014 0.083 121,416
      Feb 02 2024 0.0812 -0.0088 -9.78% 0.0856 0.0856 0.0812 119,500
      Feb 01 2024 0.09 -0.0046 -4.86% 0.084465 0.09265 0.0783 170,500
      Jan 31 2024 0.0946 0.0026 2.83% 0.095 0.095 0.0821 225,252

      Your Recent History

      USOTC
      SNIPF
      Snipp Interactive (PK)
      Delayed Upgrade Clock