Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (OP: SNIPF )

0.0702 +0.0070 (+11.08%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2019 0.0437 0.0437 0.0437 0 -0.00(-0.91%)
Jan 28, 2019 0.0566 0.0566 0.0441 0.0441 3,425 -0.01(-20.40%)
Jan 25, 2019 0.0458 0.0554 0.0458 0.0554 62,300 +0.01(+16.63%)
Jan 24, 2019 0.0476 0.0476 0.0448 0.0475 13,599 -0.00(-5.00%)
Jan 23, 2019 0.0475 0.0501 0.0475 0.0500 152,000 +0.01(+11.11%)
Jan 22, 2019 0.0427 0.0450 0.0411 0.0450 73,000 +0.00(+5.39%)
Jan 18, 2019 0.0427 0.0427 0.0427 10 +0.00(+0.00%)
Jan 17, 2019 0.0427 0.0427 0.0427 0.0427 100 -0.00(-1.84%)
Jan 16, 2019 0.0404 0.0450 0.0402 0.0435 30,330 -0.00(-3.33%)
Jan 15, 2019 0.0530 0.0530 0.0450 0.0450 56,100 -0.01(-10.00%)
Jan 14, 2019 0.0415 0.0500 0.0415 0.0500 320,500 +0.01(+13.12%)
Jan 10, 2019 0.0442 0.0442 0.0442 0 -0.01(-11.60%)
Jan 09, 2019 0.0443 0.0500 0.0443 0.0500 4,138 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0.0500 100,010 +0.00(+2.46%)
Jan 07, 2019 0.0374 0.0488 0.0374 0.0488 4,500 +0.01(+29.79%)
Jan 04, 2019 0.0485 0.0485 0.0376 0.0376 30,900 -0.00(-9.40%)
Jan 03, 2019 0.0369 0.0415 0.0369 0.0415 9,000 -0.00(-0.24%)
Jan 02, 2019 0.0439 0.0439 0.0355 0.0416 53,206 -0.00(-4.15%)
Dec 31, 2018 0.0355 0.0434 0.0355 0.0434 30,000 +0.00(+4.08%)
Dec 28, 2018 0.0356 0.0417 0.0356 0.0417 10,300 +0.01(+17.80%)
Dec 24, 2018 0.0354 0.0354 0.0354 0 -0.00(-5.09%)
Dec 21, 2018 0.0373 0.0373 0.0373 0.0373 10,000 +0.00(+0.00%)
Dec 20, 2018 0.0381 0.0381 0.0373 0.0373 7,500 -0.00(-11.19%)
Dec 19, 2018 0.0421 0.0421 0.0420 0.0420 7,500 -0.00(-0.47%)
Dec 17, 2018 0.0422 0.0422 0.0422 0 -0.00(-0.24%)
Dec 14, 2018 0.0423 0.0423 0.0423 0.0423 1,500 -0.00(-3.20%)
Dec 13, 2018 0.0423 0.0437 0.0423 0.0437 6,399 +0.01(+19.73%)
Dec 12, 2018 0.0365 0.0365 0.0365 0.0365 100,000 +0.00(+1.39%)
Dec 11, 2018 0.0400 0.0400 0.0360 0.0360 45,000 -0.01(-14.49%)
Dec 10, 2018 0.0421 0.0421 0.0421 0.0421 5,000 +0.00(+5.25%)
Dec 07, 2018 0.0365 0.0426 0.0365 0.0400 19,000 -0.00(-0.50%)
Dec 06, 2018 0.0460 0.0460 0.0402 0.0402 33,000 -0.01(-13.55%)
Dec 04, 2018 0.0403 0.0465 0.0403 0.0465 37,800 -0.01(-17.84%)
Nov 30, 2018 0.0566 0.0566 0.0566 0 +0.01(+13.20%)
Nov 29, 2018 0.0426 0.0611 0.0426 0.0500 416,562 +0.00(+9.17%)
Nov 28, 2018 0.0520 0.0520 0.0419 0.0458 43,800 -0.00(-9.49%)
Nov 27, 2018 0.0440 0.0506 0.0440 0.0506 40,200 +0.00(+9.05%)
Nov 21, 2018 0.0464 0.0464 0.0464 0 +0.00(+8.41%)
Nov 20, 2018 0.0442 0.0541 0.0428 0.0428 5,300 -0.00(-3.60%)
Nov 19, 2018 0.0443 0.0444 0.0443 0.0444 1,700 -0.01(-22.38%)
Nov 16, 2018 0.0544 0.0572 0.0544 0.0572 17,000 +0.01(+10.64%)
Nov 15, 2018 0.0469 0.0517 0.0469 0.0517 1,500 +0.00(+3.40%)
Nov 12, 2018 0.0500 0.0500 0.0500 0 -0.01(-12.13%)
Nov 09, 2018 0.0520 0.0569 0.0520 0.0569 2,300 -0.01(-8.23%)
Nov 08, 2018 0.0580 0.0620 0.0546 0.0620 12,950 +0.01(+10.71%)
Nov 07, 2018 0.0662 0.0662 0.0540 0.0560 273,091 -0.01(-15.79%)
Nov 05, 2018 0.0665 0.0665 0.0665 0 +0.01(+19.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.