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 (%)
Jun 30, 2015 0.4280 0.4280 0.4280 0 -0.01(-2.26%)
Jun 29, 2015 0.4400 0.4400 0.4379 0.4379 6,200 +0.01(+1.84%)
Jun 25, 2015 0.4300 0.4300 0.4300 0 -0.00(-0.92%)
Jun 24, 2015 0.4148 0.4383 0.4148 0.4340 75,300 +0.00(+0.93%)
Jun 23, 2015 0.4467 0.4467 0.4300 0.4300 20,000 -0.01(-2.27%)
Jun 22, 2015 0.4660 0.4660 0.4400 0.4400 10,000 -0.01(-2.46%)
Jun 19, 2015 0.4453 0.4700 0.4453 0.4511 71,275 -0.05(-9.78%)
Jun 18, 2015 0.4830 0.5000 0.4830 0.5000 20,500 -0.01(-1.77%)
Jun 17, 2015 0.5260 0.5260 0.5090 0.5090 9,000 -0.02(-3.05%)
Jun 16, 2015 0.5252 0.5252 0.5250 0.5250 5,500 +0.00(+0.00%)
Jun 15, 2015 0.5300 0.5300 0.5250 0.5250 5,222 -0.02(-3.14%)
Jun 11, 2015 0.5420 0.5420 0.5420 0 +0.01(+1.69%)
Jun 09, 2015 0.5330 0.5330 0.5330 0 -0.00(-0.74%)
Jun 08, 2015 0.5340 0.5370 0.5010 0.5370 47,740 -0.01(-1.14%)
Jun 05, 2015 0.5500 0.5500 0.5310 0.5432 42,100 -0.01(-2.27%)
Jun 04, 2015 0.5580 0.5662 0.5558 0.5558 8,202 -0.01(-1.45%)
Jun 03, 2015 0.5830 0.5900 0.5590 0.5640 42,800 -0.02(-3.16%)
Jun 02, 2015 0.6140 0.6160 0.5824 0.5824 26,000 -0.05(-7.26%)
Jun 01, 2015 0.6350 0.6430 0.6191 0.6280 10,500 -0.04(-5.99%)
May 27, 2015 0.6680 0.6680 0.6680 0 +0.05(+7.40%)
May 26, 2015 0.6390 0.6390 0.6220 0.6220 8,600 -0.02(-2.35%)
May 22, 2015 0.6370 0.6370 0.6370 0 +0.01(+1.76%)
May 15, 2015 0.6260 0.6260 0.6260 0 -0.01(-2.20%)
May 14, 2015 0.6401 0.6401 0.6401 0.6401 13,000 +0.00(+0.09%)
May 11, 2015 0.6395 0.6395 0.6395 0 +0.01(+1.19%)
May 08, 2015 0.6300 0.6320 0.6300 0.6320 15,000 +0.05(+9.30%)
May 07, 2015 0.5782 0.5782 0.5782 0.5782 1,000 +0.00(+0.03%)
May 05, 2015 0.5780 0.5780 0.5780 0 -0.00(-0.69%)
May 01, 2015 0.5820 0.5820 0.5820 0 -0.01(-0.85%)
Apr 30, 2015 0.5850 0.5900 0.5840 0.5870 31,325 -0.01(-1.01%)
Apr 29, 2015 0.5970 0.5970 0.5930 0.5930 7,000 +0.01(+2.24%)
Apr 28, 2015 0.5820 0.5860 0.5800 0.5800 8,500 -0.01(-2.19%)
Apr 27, 2015 0.6380 0.6380 0.5768 0.5930 107,420 -0.02(-2.95%)
Apr 24, 2015 0.6190 0.6190 0.6110 0.6110 930 -0.02(-3.32%)
Apr 23, 2015 0.6320 0.6320 0.6320 0.6320 2,516 -0.00(-0.14%)
Apr 22, 2015 0.6600 0.6600 0.6180 0.6329 29,000 -0.03(-4.11%)
Apr 20, 2015 0.6600 0.6600 0.6600 0 +0.02(+2.80%)
Apr 17, 2015 0.6560 0.6630 0.6420 0.6420 5,995 -0.02(-3.17%)
Apr 16, 2015 0.6555 0.6700 0.6473 0.6630 9,148 +0.00(+0.15%)
Apr 15, 2015 0.6465 0.6620 0.6465 0.6620 49,933 +0.02(+3.26%)
Apr 13, 2015 0.6411 0.6411 0.6411 0 -0.04(-6.49%)
Apr 10, 2015 0.6725 0.6856 0.6670 0.6856 33,026 +0.07(+10.58%)
Apr 07, 2015 0.6200 0.6200 0.6200 0 +0.00(+0.40%)
Apr 02, 2015 0.6175 0.6175 0.6175 0 +0.02(+3.59%)
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.