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 (%)
Sep 28, 2018 0.0731 0.0731 0.0646 0.0646 66,400 -0.01(-9.27%)
Sep 27, 2018 0.0818 0.0818 0.0712 0.0712 104,100 +0.00(+1.71%)
Sep 26, 2018 0.0822 0.0822 0.0700 0.0700 53,500 -0.01(-10.71%)
Sep 25, 2018 0.0668 0.0790 0.0608 0.0784 45,400 +0.01(+21.74%)
Sep 24, 2018 0.0645 0.0669 0.0630 0.0644 17,500 -0.00(-1.08%)
Sep 21, 2018 0.0786 0.0793 0.0651 0.0651 151,000 -0.01(-9.08%)
Sep 20, 2018 0.0763 0.0817 0.0687 0.0716 243,215 +0.00(+5.92%)
Sep 19, 2018 0.1000 0.1000 0.0676 0.0676 283,148 -0.02(-21.40%)
Sep 18, 2018 0.0750 0.0860 0.0640 0.0860 311,308 +0.02(+32.51%)
Sep 17, 2018 0.0510 0.0649 0.0500 0.0649 215,933 +0.01(+29.80%)
Sep 13, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 12, 2018 0.0411 0.0500 0.0411 0.0500 17,005 +0.00(+10.38%)
Sep 10, 2018 0.0453 0.0453 0.0453 0 -0.01(-10.30%)
Sep 07, 2018 0.0441 0.0534 0.0441 0.0505 24,200 +0.01(+16.36%)
Sep 06, 2018 0.0442 0.0493 0.0417 0.0434 69,830 -0.01(-14.06%)
Sep 05, 2018 0.0443 0.0505 0.0443 0.0505 14,900 +0.00(+7.91%)
Sep 04, 2018 0.0435 0.0500 0.0435 0.0468 28,800 +0.00(+4.00%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 30, 2018 0.0513 0.0513 0.0450 0.0450 70,000 -0.01(-10.00%)
Aug 29, 2018 0.0439 0.0542 0.0425 0.0500 106,915 +0.01(+15.74%)
Aug 28, 2018 0.0464 0.0464 0.0432 0.0432 4,200 -0.00(-6.09%)
Aug 27, 2018 0.0530 0.0530 0.0411 0.0460 16,100 -0.00(-4.17%)
Aug 24, 2018 0.0520 0.0520 0.0410 0.0480 52,300 +0.01(+17.36%)
Aug 23, 2018 0.0409 0.0479 0.0409 0.0409 69,600 +0.00(+3.02%)
Aug 22, 2018 0.0397 0.0397 0.0397 0.0397 5,200 +0.00(+0.25%)
Aug 21, 2018 0.0395 0.0473 0.0395 0.0396 21,050 +0.00(+0.25%)
Aug 20, 2018 0.0409 0.0419 0.0390 0.0395 166,988 +0.00(+0.00%)
Aug 17, 2018 0.0471 0.0471 0.0395 0.0395 5,100 -0.01(-15.78%)
Aug 15, 2018 0.0469 0.0469 0.0469 0 -0.00(-0.42%)
Aug 14, 2018 0.0447 0.0509 0.0440 0.0471 47,530 -0.01(-18.23%)
Aug 13, 2018 0.0510 0.0667 0.0483 0.0576 79,457 +0.01(+22.81%)
Aug 10, 2018 0.0370 0.0469 0.0370 0.0469 3,900 +0.00(+4.92%)
Aug 09, 2018 0.0387 0.0447 0.0387 0.0447 5,368 +0.00(+2.76%)
Aug 08, 2018 0.0433 0.0435 0.0433 0.0435 2,999 +0.00(+8.48%)
Aug 07, 2018 0.0411 0.0500 0.0401 0.0401 18,295 -0.01(-25.74%)
Aug 06, 2018 0.0468 0.0540 0.0400 0.0540 29,500 +0.01(+21.90%)
Aug 03, 2018 0.0360 0.0480 0.0360 0.0443 5,900 -0.00(-8.85%)
Aug 02, 2018 0.0411 0.0501 0.0401 0.0486 24,569 +0.00(+4.07%)
Aug 01, 2018 0.0467 0.0467 0.0467 0.0467 26,100 +0.00(+1.97%)
Jul 31, 2018 0.0458 0.0458 0.0458 0.0458 2,010 +0.00(+8.27%)
Jul 30, 2018 0.0467 0.0467 0.0423 0.0423 72,400 -0.00(-5.37%)
Jul 27, 2018 0.0467 0.0467 0.0447 0.0447 2,300 +0.00(+9.29%)
Jul 26, 2018 0.0448 0.0467 0.0409 0.0409 239,667 -0.01(-12.42%)
Jul 25, 2018 0.0446 0.0467 0.0446 0.0467 2,850 +0.00(+0.00%)
Jul 24, 2018 0.0444 0.0467 0.0430 0.0467 1,150 +0.00(+0.00%)
Jul 23, 2018 0.0444 0.0467 0.0440 0.0467 5,305 +0.00(+2.05%)
Jul 20, 2018 0.0467 0.0467 0.0445 0.0458 7,500 -0.00(-0.48%)
Jul 19, 2018 0.0431 0.0467 0.0431 0.0460 34,007 +0.00(+0.57%)
Jul 18, 2018 0.0428 0.0467 0.0428 0.0457 49,000 +0.00(+3.21%)
Jul 17, 2018 0.0467 0.0467 0.0401 0.0443 25,914 -0.00(-5.54%)
Jul 16, 2018 0.0545 0.0545 0.0431 0.0469 29,682 -0.01(-19.14%)
Jul 13, 2018 0.0481 0.0580 0.0421 0.0580 84,850 +0.00(+5.65%)
Jul 12, 2018 0.0543 0.0549 0.0468 0.0549 25,403 -0.00(-1.26%)
Jul 11, 2018 0.0545 0.0594 0.0453 0.0556 26,081 -0.00(-3.81%)
Jul 10, 2018 0.0583 0.0617 0.0578 0.0578 59,500 +0.00(+5.86%)
Jul 09, 2018 0.0493 0.0560 0.0493 0.0546 5,585 -0.00(-6.67%)
Jul 06, 2018 0.0630 0.0630 0.0585 0.0585 18,501 -0.00(-5.80%)
Jul 05, 2018 0.0583 0.0656 0.0491 0.0621 85,739 -0.00(-5.62%)
Jul 03, 2018 0.0658 0.0658 0.0658 0 +0.01(+24.15%)
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.