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 )

0.0886 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 16, 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 (%)
Oct 31, 2018 0.0444 0.0444 0.0444 0 +0.00(+2.78%)
Oct 29, 2018 0.0432 0.0432 0.0432 0 -0.01(-12.20%)
Oct 26, 2018 0.0454 0.0492 0.0450 0.0492 4,300 -0.01(-10.05%)
Oct 25, 2018 0.0569 0.0569 0.0547 0.0547 5,000 -0.00(-0.55%)
Oct 24, 2018 0.0474 0.0550 0.0474 0.0550 17,600 +0.00(+3.97%)
Oct 23, 2018 0.0512 0.0529 0.0481 0.0529 10,809 +0.00(+1.15%)
Oct 22, 2018 0.0598 0.0598 0.0519 0.0523 13,195 -0.00(-4.39%)
Oct 19, 2018 0.0553 0.0561 0.0547 0.0547 8,000 +0.00(+2.63%)
Oct 18, 2018 0.0533 0.0533 0.0533 0.0533 5,500 -0.00(-5.83%)
Oct 17, 2018 0.0566 0.0566 0.0566 0.0566 21,000 +0.00(+2.35%)
Oct 16, 2018 0.0630 0.0630 0.0553 0.0553 20,587 -0.01(-10.81%)
Oct 15, 2018 0.0545 0.0628 0.0545 0.0620 43,560 +0.01(+13.76%)
Oct 12, 2018 0.0600 0.0622 0.0545 0.0545 29,100 +0.00(+3.81%)
Oct 11, 2018 0.0523 0.0600 0.0523 0.0525 110,000 -0.01(-14.50%)
Oct 10, 2018 0.0615 0.0615 0.0600 0.0614 11,000 -0.00(-2.54%)
Oct 09, 2018 0.0630 0.0630 0.0630 0.0630 6,050 +0.00(+4.48%)
Oct 08, 2018 0.0603 0.0603 0.0603 50 +0.00(+0.00%)
Oct 05, 2018 0.0670 0.0698 0.0601 0.0603 32,600 -0.01(-14.83%)
Oct 04, 2018 0.0630 0.0708 0.0613 0.0708 31,702 +0.01(+17.80%)
Oct 03, 2018 0.0632 0.0632 0.0601 0.0601 47,999 -0.00(-4.45%)
Oct 02, 2018 0.0767 0.0767 0.0616 0.0629 25,869 -0.01(-8.84%)
Oct 01, 2018 0.0659 0.0754 0.0623 0.0690 41,429 +0.00(+6.81%)
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%)
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.