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 )

0.0632 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 0.1790 0.1790 0.1570 0.1637 95,372 -0.00(-0.79%)
Feb 25, 2022 0.1740 0.1684 0.1622 0.1650 64,496 +0.00(+2.04%)
Feb 24, 2022 0.1642 0.1770 0.1450 0.1617 199,645 -0.01(-3.17%)
Feb 23, 2022 0.1670 0.1763 0.1630 0.1670 9,647 -0.00(-1.30%)
Feb 22, 2022 0.1900 0.2000 0.1556 0.1692 214,679 -0.02(-10.95%)
Feb 18, 2022 0.1900 0 +0.01(+4.97%)
Feb 17, 2022 0.2000 0.2000 0.1700 0.1810 50,274 -0.01(-4.84%)
Feb 16, 2022 0.2130 0.2130 0.1842 0.1902 29,077 -0.00(-1.65%)
Feb 15, 2022 0.2082 0.2097 0.1872 0.1934 34,669 +0.01(+3.26%)
Feb 14, 2022 0.2020 0.2129 0.1873 0.1873 57,872 -0.02(-8.23%)
Feb 11, 2022 0.2290 0.2290 0.2041 0.2041 45,927 -0.01(-2.81%)
Feb 10, 2022 0.2330 0.2330 0.2100 0.2100 152,368 -0.00(-1.50%)
Feb 09, 2022 0.2250 0.2250 0.2001 0.2132 71,274 +0.01(+3.65%)
Feb 08, 2022 0.2065 0.2190 0.1960 0.2057 87,171 +0.01(+4.26%)
Feb 07, 2022 0.2010 0.2028 0.1827 0.1973 66,323 +0.01(+3.84%)
Feb 04, 2022 0.1756 0.1930 0.1756 0.1900 45,522 +0.00(+1.60%)
Feb 03, 2022 0.1929 0.1835 0.1870 25,986 +0.00(+1.25%)
Feb 02, 2022 0.1990 0.2090 0.1847 0.1847 58,054 -0.00(-2.48%)
Feb 01, 2022 0.1809 0.1929 0.1809 0.1894 21,268 +0.01(+5.87%)
Jan 31, 2022 0.1750 0.1793 0.1710 0.1789 50,500 +0.01(+8.29%)
Jan 28, 2022 0.1702 0.1702 0.1652 0.1652 4,125 -0.00(-1.67%)
Jan 27, 2022 0.1800 0.1800 0.1680 0.1680 45,942 -0.01(-7.89%)
Jan 26, 2022 0.1908 0.1910 0.1760 0.1824 123,138 +0.02(+12.04%)
Jan 25, 2022 0.1700 0.1700 0.1489 0.1628 116,516 -0.00(-1.33%)
Jan 24, 2022 0.1600 0.1677 0.1450 0.1650 111,274 -0.01(-3.45%)
Jan 21, 2022 0.1796 0.1900 0.1627 0.1709 109,837 -0.02(-11.73%)
Jan 20, 2022 0.1900 0.1973 0.1900 0.1936 107,710 -0.00(-2.32%)
Jan 19, 2022 0.2000 0.2000 0.1879 0.1982 39,000 +0.00(+0.35%)
Jan 18, 2022 0.1900 0.2000 0.1873 0.1975 39,201 -0.01(-4.59%)
Jan 14, 2022 0.2070 0 +0.00(+1.62%)
Jan 13, 2022 0.2136 0.2254 0.2037 0.2037 118,250 -0.02(-7.37%)
Jan 12, 2022 0.2158 0.2300 0.2144 0.2199 59,869 -0.00(-0.86%)
Jan 11, 2022 0.2376 0.2917 0.2186 0.2218 206,406 +0.02(+8.83%)
Jan 10, 2022 0.2200 0.2230 0.1942 0.2038 39,157 -0.02(-8.36%)
Jan 07, 2022 0.2220 0.2250 0.2220 0.2224 26,575 +0.01(+2.96%)
Jan 06, 2022 0.2192 0.2317 0.2063 0.2160 64,569 -0.01(-2.75%)
Jan 05, 2022 0.2437 0.2437 0.2221 0.2221 281,149 -0.02(-7.07%)
Jan 04, 2022 0.2540 0.2540 0.2325 0.2390 143,742 -0.03(-9.81%)
Jan 03, 2022 0.2598 0.2899 0.2500 0.2650 163,106 +0.03(+15.12%)
Dec 31, 2021 0.2408 0.2408 0.2284 0.2302 23,150 -0.00(-0.22%)
Dec 30, 2021 0.2344 0.2359 0.2219 0.2307 160,800 +0.00(+1.99%)
Dec 29, 2021 0.2200 0.2280 0.2162 0.2262 164,745 -0.02(-8.61%)
Dec 28, 2021 0.2473 0.2600 0.2400 0.2475 15,265 -0.01(-2.94%)
Dec 27, 2021 0.2466 0.2574 0.2375 0.2550 271,355 +0.04(+18.11%)
Dec 23, 2021 0.2162 0.2162 0.2060 0.2159 206,458 +0.01(+4.60%)
Dec 22, 2021 0.1950 0.2126 0.1950 0.2064 49,200 +0.02(+10.37%)
Dec 21, 2021 0.1870 0.1870 0.1870 0.1870 6,000 +0.00(+1.08%)
Dec 20, 2021 0.1905 0.1936 0.1850 0.1850 47,888 -0.01(-3.39%)
Dec 17, 2021 0.1831 0.1931 0.1831 0.1915 248,970 +0.00(+2.57%)
Dec 16, 2021 0.1740 0.1867 0.1740 0.1867 23,750 +0.01(+4.59%)
Dec 15, 2021 0.1800 0.1806 0.1781 0.1785 76,894 -0.00(-0.89%)
Dec 14, 2021 0.1988 0.1988 0.1800 0.1801 69,450 -0.00(-1.04%)
Dec 13, 2021 0.1990 0.1990 0.1820 0.1820 100,882 -0.01(-5.45%)
Dec 10, 2021 0.1950 0.1978 0.1841 0.1925 207,118 -0.00(-0.67%)
Dec 09, 2021 0.1938 0.1938 0.1938 0.1938 26,193 +0.01(+8.33%)
Dec 08, 2021 0.1790 0.1790 0.1789 0.1789 6,200 +0.01(+5.24%)
Dec 07, 2021 0.1712 0.1760 0.1700 0.1700 2,768 +0.00(+0.00%)
Dec 06, 2021 0.1700 0.1710 0.1700 0.1700 8,205 -0.01(-4.49%)
Dec 03, 2021 0.1836 0.1875 0.1715 0.1780 41,038 +0.01(+4.09%)
Dec 02, 2021 0.1730 0.1730 0.1703 0.1710 88,900 -0.01(-3.93%)
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.