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 )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 (%)
Apr 30, 2021 0.1109 0.1109 0.0972 0.0972 49,700 -0.01(-5.17%)
Apr 29, 2021 0.0926 0.1025 0.0926 0.1025 6,654 +0.01(+6.00%)
Apr 28, 2021 0.1002 0.1008 0.0967 0.0967 2,000 -0.00(-0.10%)
Apr 27, 2021 0.0968 0.1088 0.0957 0.0968 17,450 -0.01(-11.03%)
Apr 26, 2021 0.1000 0.1099 0.1000 0.1088 33,800 +0.01(+7.72%)
Apr 23, 2021 0.1000 0.1010 0.1000 0.1010 14,600 +0.00(+1.00%)
Apr 22, 2021 0.0993 0.1049 0.0993 0.1000 15,875 +0.00(+0.40%)
Apr 21, 2021 0.0986 0.0996 0.0986 0.0996 13,000 +0.00(+0.91%)
Apr 20, 2021 0.1047 0.1047 0.0987 0.0987 49,458 -0.01(-5.37%)
Apr 19, 2021 0.1045 0.1140 0.0993 0.1043 26,559 +0.01(+5.04%)
Apr 16, 2021 0.0999 0.1049 0.0993 0.0993 86,000 -0.01(-6.67%)
Apr 15, 2021 0.0986 0.1070 0.0986 0.1064 32,792 -0.00(-2.30%)
Apr 14, 2021 0.1040 0.1089 0.1022 0.1089 14,750 +0.01(+4.91%)
Apr 13, 2021 0.1123 0.1190 0.1036 0.1038 70,082 +0.00(+1.76%)
Apr 12, 2021 0.1010 0.1047 0.1010 0.1020 7,600 +0.00(+2.00%)
Apr 09, 2021 0.1090 0.1198 0.1000 0.1000 93,500 -0.01(-5.84%)
Apr 08, 2021 0.1177 0.1235 0.1062 0.1062 151,308 -0.00(-3.45%)
Apr 07, 2021 0.1250 0.1250 0.1062 0.1100 211,680 -0.01(-10.35%)
Apr 06, 2021 0.1350 0.1440 0.1109 0.1227 721,674 +0.02(+17.30%)
Apr 05, 2021 0.0950 0.1058 0.0901 0.1046 90,382 +0.01(+16.22%)
Apr 01, 2021 0.0876 0.0917 0.0831 0.0900 23,000 -0.00(-1.32%)
Mar 31, 2021 0.0918 0.0918 0.0843 0.0912 20,529 +0.00(+1.90%)
Mar 30, 2021 0.1038 0.1043 0.0885 0.0895 29,578 -0.01(-10.50%)
Mar 29, 2021 0.1089 0.1089 0.0866 0.1000 5,529 +0.00(+2.99%)
Mar 26, 2021 0.0835 0.1208 0.0835 0.0971 75,800 +0.01(+14.78%)
Mar 25, 2021 0.0795 0.0847 0.0773 0.0846 125,110 +0.00(+6.28%)
Mar 24, 2021 0.0878 0.0881 0.0796 0.0796 57,000 -0.00(-3.28%)
Mar 23, 2021 0.0919 0.0920 0.0823 0.0823 121,035 -0.01(-9.56%)
Mar 22, 2021 0.0946 0.1020 0.0900 0.0910 27,865 -0.01(-5.89%)
Mar 19, 2021 0.0965 0.1060 0.0900 0.0967 146,700 +0.00(+2.55%)
Mar 18, 2021 0.0960 0.1070 0.0903 0.0943 176,412 -0.00(-4.55%)
Mar 17, 2021 0.1010 0.1010 0.0958 0.0988 103,100 -0.01(-6.62%)
Mar 16, 2021 0.0993 0.1124 0.0951 0.1058 40,448 +0.01(+9.98%)
Mar 15, 2021 0.1082 0.1086 0.0951 0.0962 207,330 -0.01(-11.50%)
Mar 12, 2021 0.1121 0.1133 0.1031 0.1087 57,000 -0.00(-0.82%)
Mar 11, 2021 0.1151 0.1158 0.1026 0.1096 807,895 -0.00(-0.45%)
Mar 10, 2021 0.1153 0.1158 0.1101 0.1101 174,946 -0.00(-0.99%)
Mar 09, 2021 0.1200 0.1201 0.1055 0.1112 149,442 +0.00(+0.45%)
Mar 08, 2021 0.1197 0.1217 0.1105 0.1107 85,944 -0.00(-3.32%)
Mar 05, 2021 0.1106 0.1220 0.1102 0.1145 128,800 +0.00(+2.78%)
Mar 04, 2021 0.1317 0.1320 0.1080 0.1114 224,680 -0.01(-6.86%)
Mar 03, 2021 0.1260 0.1396 0.1190 0.1196 46,810 -0.00(-1.97%)
Mar 02, 2021 0.1234 0.1240 0.1184 0.1220 302,733 +0.01(+6.09%)
Mar 01, 2021 0.1120 0.1180 0.0960 0.1150 364,700 +0.00(+3.79%)
Feb 26, 2021 0.1086 0.1140 0.1024 0.1108 306,400 -0.00(-0.72%)
Feb 25, 2021 0.1169 0.1169 0.1060 0.1116 69,024 +0.01(+4.79%)
Feb 24, 2021 0.1170 0.1197 0.1065 0.1065 62,618 -0.01(-8.19%)
Feb 23, 2021 0.1295 0.1322 0.1101 0.1160 409,760 -0.02(-14.07%)
Feb 22, 2021 0.1300 0.1478 0.1296 0.1350 156,025 +0.01(+3.85%)
Feb 19, 2021 0.1390 0.1500 0.1296 0.1300 74,200 -0.01(-5.80%)
Feb 18, 2021 0.1575 0.1575 0.1286 0.1380 268,618 -0.01(-8.00%)
Feb 17, 2021 0.1610 0.1670 0.1400 0.1500 557,736 -0.00(-2.41%)
Feb 16, 2021 0.1250 0.1735 0.1250 0.1537 945,655 +0.02(+19.15%)
Feb 12, 2021 0.1191 0.1390 0.1075 0.1290 362,300 +0.01(+12.17%)
Feb 11, 2021 0.1105 0.1300 0.0973 0.1150 686,022 -0.01(-4.49%)
Feb 10, 2021 0.1157 0.1267 0.1118 0.1204 946,810 +0.00(+3.79%)
Feb 09, 2021 0.0800 0.1186 0.0800 0.1160 2,210,633 +0.05(+69.59%)
Feb 08, 2021 0.0749 0.0750 0.0660 0.0684 769,001 -0.01(-7.57%)
Feb 05, 2021 0.0786 0.0787 0.0740 0.0740 388,300 -0.00(-5.97%)
Feb 04, 2021 0.0825 0.0940 0.0691 0.0787 1,161,480 +0.00(+4.52%)
Feb 03, 2021 0.0665 0.0753 0.0644 0.0753 211,609 -0.00(-0.92%)
Feb 02, 2021 0.0640 0.0770 0.0640 0.0760 1,340,250 +0.01(+19.12%)
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.