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 (%)
Nov 30, 2023 0.1140 0.1293 0.1140 0.1260 96,800 +0.01(+10.53%)
Nov 29, 2023 0.0981 0.1200 0.0981 0.1140 82,558 -0.00(-0.87%)
Nov 28, 2023 0.1150 0.1150 0.1150 0.1150 88,356 -0.00(-2.13%)
Nov 27, 2023 0.1051 0.1181 0.1051 0.1175 52,486 +0.01(+6.82%)
Nov 22, 2023 0.1100 0 +0.00(+0.00%)
Nov 21, 2023 0.1100 0.1150 0.1050 0.1100 210,287 +0.01(+15.79%)
Nov 20, 2023 0.0970 0.1100 0.0950 0.0950 392,346 +0.01(+5.56%)
Nov 17, 2023 0.0875 0.0900 0.0850 0.0900 106,100 +0.00(+1.93%)
Nov 15, 2023 0.0883 75 +0.00(+2.91%)
Nov 10, 2023 0.0858 0 +0.00(+1.42%)
Nov 09, 2023 0.1000 0.1000 0.0778 0.0846 46,129 -0.01(-13.50%)
Nov 08, 2023 0.0820 0.0978 0.0773 0.0978 85,225 +0.02(+23.02%)
Nov 06, 2023 0.0795 0 -0.00(-0.63%)
Nov 03, 2023 0.0849 0.0849 0.0775 0.0800 230,600 -0.01(-11.11%)
Nov 02, 2023 0.0888 0.0900 0.0088 0.0900 1,235,599 -0.00(-1.64%)
Nov 01, 2023 0.0910 0.0950 0.0910 0.0915 55,100 -0.01(-7.95%)
Oct 31, 2023 0.0994 0.0994 0.0994 0.0994 5,000 -0.00(-0.60%)
Oct 27, 2023 0.1000 0 +0.00(+0.00%)
Oct 26, 2023 0.1000 0.1000 0.1000 0.1000 10,025 +0.01(+5.82%)
Oct 25, 2023 0.0945 0.0945 0.0945 0.0945 2,000 +0.01(+11.18%)
Oct 24, 2023 0.0800 0.0850 0.0800 0.0850 25,628 -0.03(-27.97%)
Oct 20, 2023 0.1180 0 +0.02(+18.00%)
Oct 19, 2023 0.1020 0.1020 0.1000 0.1000 45,000 -0.00(-1.19%)
Oct 17, 2023 0.1012 0 -0.01(-10.92%)
Oct 12, 2023 0.1136 25 +0.01(+8.19%)
Oct 10, 2023 0.1050 0 -0.00(-0.57%)
Oct 09, 2023 0.1012 0.1056 0.1012 0.1056 9,210 -0.00(-1.31%)
Oct 06, 2023 0.1020 0.1070 0.1012 0.1070 127,422 +0.00(+1.42%)
Oct 03, 2023 0.1055 0 -0.02(-16.27%)
Oct 02, 2023 0.1060 0.1260 0.1055 0.1260 9,656 +0.00(+1.61%)
Sep 29, 2023 0.1240 0.1260 0.1240 0.1240 15,000 -0.00(-2.36%)
Sep 28, 2023 0.1250 0.1270 0.1250 0.1270 44,628 +0.00(+1.60%)
Sep 27, 2023 0.1230 0.1250 0.1055 0.1250 24,738 +0.01(+9.36%)
Sep 26, 2023 0.1100 0.1143 0.1055 0.1143 50,550 -0.01(-7.07%)
Sep 25, 2023 0.1100 0.1230 0.1100 0.1230 500 +0.01(+6.77%)
Sep 22, 2023 0.1152 0.1152 0.1152 0.1152 300 -0.00(-1.12%)
Sep 21, 2023 0.1165 0.1250 0.1165 0.1165 25,000 -0.01(-4.51%)
Sep 20, 2023 0.1220 0.1220 0.1220 0.1220 10,000 +0.00(+0.00%)
Sep 18, 2023 0.1220 0 -0.00(-2.40%)
Sep 15, 2023 0.1250 0.1375 0.1250 0.1250 40,100 -0.01(-9.29%)
Sep 14, 2023 0.1340 0.1400 0.1150 0.1378 85,550 +0.01(+10.24%)
Sep 13, 2023 0.1300 0.1300 0.1150 0.1250 23,100 -0.00(-2.34%)
Sep 12, 2023 0.1100 0.1280 0.1100 0.1280 18,250 +0.00(+3.23%)
Sep 11, 2023 0.1220 0.1254 0.1200 0.1240 117,588 +0.00(+3.33%)
Sep 08, 2023 0.1200 0.1250 0.1200 0.1200 11,008 +0.00(+0.00%)
Sep 07, 2023 0.1200 0.1200 0.1200 0.1200 9,101 -0.01(-7.69%)
Sep 06, 2023 0.1400 0.1400 0.1300 0.1300 16,000 +0.01(+4.00%)
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.