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 )

0.0839 +0.0039 (+4.88%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 29, 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 (%)
Aug 31, 2022 0.1500 0.1640 0.1430 0.1469 310,415 -0.01(-3.86%)
Aug 30, 2022 0.1830 0.1830 0.1519 0.1528 367,651 -0.03(-15.11%)
Aug 29, 2022 0.1662 0.1812 0.1662 0.1800 43,132 +0.00(+2.04%)
Aug 26, 2022 0.1466 0.1803 0.1466 0.1764 383,800 +0.02(+11.29%)
Aug 25, 2022 0.1540 0.1650 0.1540 0.1585 376,540 -0.00(-0.94%)
Aug 24, 2022 0.1450 0.1650 0.1382 0.1600 466,000 +0.02(+13.48%)
Aug 23, 2022 0.1250 0.1410 0.1235 0.1410 241,500 +0.02(+15.57%)
Aug 22, 2022 0.1220 0.1250 0.1220 0.1220 15,500 +0.00(+0.00%)
Aug 18, 2022 0.1220 0 -0.01(-5.43%)
Aug 17, 2022 0.1250 0.1290 0.1250 0.1290 5,340 +0.00(+2.38%)
Aug 16, 2022 0.1300 0.1300 0.1245 0.1260 75,000 +0.00(+0.00%)
Aug 15, 2022 0.1238 0.1260 0.1230 0.1260 127,763 +0.01(+5.00%)
Aug 12, 2022 0.1213 0.1250 0.1200 0.1200 107,031 -0.00(-2.99%)
Aug 11, 2022 0.1221 0.1237 0.1200 0.1237 8,350 -0.00(-1.83%)
Aug 10, 2022 0.1240 0.1263 0.1206 0.1260 21,750 +0.00(+3.45%)
Aug 09, 2022 0.1190 0.1218 0.1129 0.1218 54,340 +0.00(+4.10%)
Aug 08, 2022 0.1122 0.1170 0.1080 0.1170 123,586 +0.01(+11.64%)
Aug 05, 2022 0.1160 0.1160 0.1048 0.1048 51,550 -0.01(-11.64%)
Aug 04, 2022 0.1226 0.1226 0.1128 0.1186 59,700 +0.01(+7.43%)
Aug 02, 2022 0.1104 0 +0.00(+3.18%)
Jul 29, 2022 0.1070 0 -0.00(-1.83%)
Jul 28, 2022 0.1091 0.1099 0.1090 0.1090 115,500 -0.00(-1.80%)
Jul 27, 2022 0.1040 0.1110 0.1005 0.1110 63,885 +0.00(+1.28%)
Jul 26, 2022 0.1029 0.1096 0.1029 0.1096 148,600 +0.01(+9.60%)
Jul 25, 2022 0.1051 0.1051 0.0950 0.1000 62,200 -0.00(-4.67%)
Jul 22, 2022 0.1050 0.1075 0.1049 0.1049 39,080 +0.00(+0.19%)
Jul 21, 2022 0.1007 0.1058 0.1007 0.1047 13,375 -0.01(-4.82%)
Jul 20, 2022 0.1048 0.1140 0.1047 0.1100 119,120 +0.01(+5.06%)
Jul 19, 2022 0.1005 0.1051 0.1005 0.1047 27,625 -0.01(-4.82%)
Jul 18, 2022 0.0966 0.1100 0.0966 0.1100 50,000 +0.01(+14.70%)
Jul 15, 2022 0.0914 0.0959 0.0914 0.0959 46,100 +0.01(+9.35%)
Jul 14, 2022 0.0914 0.0940 0.0877 0.0877 115,056 -0.01(-5.70%)
Jul 13, 2022 0.0930 0.0930 0.0924 0.0930 36,500 +0.00(+5.20%)
Jul 12, 2022 0.1017 0.1017 0.0884 0.0884 131,900 -0.00(-1.89%)
Jul 11, 2022 0.1020 0.1090 0.0901 0.0901 67,251 -0.01(-10.79%)
Jul 08, 2022 0.0959 0.1022 0.0959 0.1010 57,450 +0.01(+6.32%)
Jul 07, 2022 0.0930 0.0950 0.0924 0.0950 22,150 +0.00(+3.26%)
Jul 06, 2022 0.0946 0.0964 0.0843 0.0920 8,155 -0.01(-6.98%)
Jul 05, 2022 0.0917 0.1020 0.0785 0.0989 2,845 -0.01(-5.36%)
Jul 01, 2022 0.1012 0.1145 0.0881 0.1045 35,716 -0.00(-1.60%)
Jun 30, 2022 0.1078 0.1078 0.0970 0.1062 19,494 -0.00(-3.72%)
Jun 29, 2022 0.1049 0.1103 0.1049 0.1103 15,860 +0.01(+7.71%)
Jun 28, 2022 0.1125 0.1125 0.1023 0.1024 4,050 +0.00(+0.39%)
Jun 27, 2022 0.0997 0.1020 0.0997 0.1020 31,436 -0.00(-3.50%)
Jun 24, 2022 0.1039 0.1096 0.1039 0.1057 2,110 +0.00(+1.73%)
Jun 23, 2022 0.1040 0.1040 0.1039 0.1039 45,000 -0.00(-4.06%)
Jun 22, 2022 0.1145 0.1145 0.1083 0.1083 63,819 -0.01(-7.28%)
Jun 21, 2022 0.1177 0.1177 0.1168 0.1168 592 +0.02(+16.80%)
Jun 17, 2022 0.0997 0.1000 0.0997 0.1000 13,000 -0.00(-1.96%)
Jun 16, 2022 0.1050 0.1132 0.1020 0.1020 62,400 -0.01(-7.27%)
Jun 15, 2022 0.1029 0.1154 0.1029 0.1100 12,950 -0.00(-3.25%)
Jun 14, 2022 0.1007 0.1137 0.1007 0.1137 5,225 -0.00(-0.61%)
Jun 13, 2022 0.1050 0.1169 0.1020 0.1144 75,314 -0.00(-0.52%)
Jun 10, 2022 0.1175 0.1180 0.1150 0.1150 87,800 -0.01(-5.04%)
Jun 09, 2022 0.1070 0.1211 0.1068 0.1211 110,800 +0.01(+8.90%)
Jun 08, 2022 0.1165 0.1165 0.1026 0.1112 212,995 -0.00(-3.81%)
Jun 07, 2022 0.1195 0.1195 0.1156 0.1156 4,700 -0.00(-3.67%)
Jun 06, 2022 0.1325 0.1325 0.1179 0.1200 43,415 -0.01(-6.98%)
Jun 03, 2022 0.1070 0.1290 0.1070 0.1290 6,509 -0.00(-2.57%)
Jun 02, 2022 0.1324 0.1324 0.1324 0.1324 1,000 +0.01(+5.92%)
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.