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 )

0.0814 +0.0009 (+1.12%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
Jul 31, 2023 0.1250 0.1400 0.1250 0.1300 83,799 -0.01(-8.45%)
Jul 28, 2023 0.1398 0.1420 0.1398 0.1420 11,000 +0.00(+0.00%)
Jul 27, 2023 0.1175 0.1420 0.1150 0.1420 87,858 +0.03(+23.48%)
Jul 26, 2023 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-8.00%)
Jul 25, 2023 0.1100 0.1250 0.1100 0.1250 32,000 +0.01(+8.70%)
Jul 24, 2023 0.1120 0.1200 0.1120 0.1150 9,550 -0.01(-5.74%)
Jul 21, 2023 0.1220 0.1220 0.1220 0.1220 850 +0.00(+2.95%)
Jul 20, 2023 0.1160 0.1185 0.1100 0.1185 6,250 -0.00(-1.25%)
Jul 19, 2023 0.1110 0.1200 0.1100 0.1200 54,592 -0.00(-1.64%)
Jul 18, 2023 0.1100 0.1220 0.1100 0.1220 5,500 +0.01(+10.21%)
Jul 17, 2023 0.1107 0.1107 0.1107 0.1107 6,001 -0.00(-3.74%)
Jul 14, 2023 0.1140 0.1150 0.1061 0.1150 412,200 -0.00(-0.86%)
Jul 13, 2023 0.1054 0.1160 0.1054 0.1160 88,620 +0.01(+4.98%)
Jul 12, 2023 0.1085 0.1109 0.1084 0.1105 13,600 +0.00(+2.60%)
Jul 11, 2023 0.1077 0.1109 0.1045 0.1077 29,859 +0.00(+2.96%)
Jul 10, 2023 0.1046 0.1046 0.1046 0.1046 3,000 -0.01(-4.91%)
Jul 07, 2023 0.1089 0.1100 0.1089 0.1100 16,500 +0.01(+5.26%)
Jul 06, 2023 0.1045 0.1050 0.1045 0.1045 2,150 -0.00(-1.79%)
Jul 05, 2023 0.1150 0.1150 0.0950 0.1064 291,526 -0.01(-10.21%)
Jul 03, 2023 0.1175 0.1185 0.1175 0.1185 26,000 -0.00(-0.42%)
Jun 30, 2023 0.1190 0.1202 0.1170 0.1190 127,778 +0.00(+0.00%)
Jun 29, 2023 0.1200 0.1249 0.1131 0.1190 59,800 -0.00(-0.83%)
Jun 28, 2023 0.1200 0.1200 0.1170 0.1200 43,800 -0.00(-0.91%)
Jun 27, 2023 0.1200 0.1250 0.1200 0.1211 44,509 +0.00(+0.92%)
Jun 26, 2023 0.1250 0.1280 0.1175 0.1200 563,634 -0.00(-0.74%)
Jun 23, 2023 0.1305 0.1305 0.1209 0.1209 15,510 +0.00(+0.00%)
Jun 22, 2023 0.1230 0.1230 0.1209 0.1209 20,753 -0.00(-1.71%)
Jun 21, 2023 0.1244 0.1285 0.1220 0.1230 56,796 -0.00(-2.77%)
Jun 20, 2023 0.1243 0.1284 0.1243 0.1265 75,169 +0.00(+3.69%)
Jun 16, 2023 0.1150 0.1270 0.1150 0.1220 36,400 -0.00(-3.02%)
Jun 15, 2023 0.1247 0.1280 0.1247 0.1258 68,150 +0.05(+69.54%)
May 08, 2023 0.0700 0.0742 0.0679 0.0742 46,102 +0.00(+1.09%)
May 05, 2023 0.0731 0.0734 0.0731 0.0734 15,000 +0.00(+0.82%)
May 04, 2023 0.0693 0.0730 0.0666 0.0728 109,584 +0.00(+4.15%)
May 03, 2023 0.0706 0.0708 0.0671 0.0699 233,625 +0.00(+0.00%)
May 02, 2023 0.0730 0.0730 0.0699 0.0699 73,000 -0.00(-4.25%)
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.