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 (%)
Feb 27, 2015 0.6600 0.6600 0.6600 0.6600 2,620 -0.01(-1.20%)
Feb 26, 2015 0.6600 0.6780 0.6600 0.6680 13,900 +0.01(+2.14%)
Feb 25, 2015 0.6733 0.6733 0.6580 0.6540 25,802 -0.03(-4.94%)
Feb 24, 2015 0.6840 0.6840 0.6837 0.6880 13,100 -0.01(-1.56%)
Feb 23, 2015 0.7346 0.7346 0.6987 0.6989 13,775 -0.04(-5.13%)
Feb 20, 2015 0.7240 0.7371 0.6890 0.7367 15,152 +0.01(+1.59%)
Feb 19, 2015 0.7443 0.7550 0.7252 0.7252 120,300 -0.04(-5.82%)
Feb 18, 2015 0.7248 0.7780 0.7248 0.7700 19,525 -0.00(-0.39%)
Feb 17, 2015 0.6480 0.7730 0.6464 0.7730 117,559 +0.12(+18.02%)
Feb 13, 2015 0.6550 0.6550 0.6550 0 +0.03(+4.97%)
Feb 12, 2015 0.6036 0.6500 0.6036 0.6240 18,058 +0.04(+6.67%)
Feb 11, 2015 0.5900 0.5980 0.5750 0.5850 44,400 +0.02(+3.61%)
Feb 09, 2015 0.5646 0.5646 0.5646 0 -0.04(-6.04%)
Feb 06, 2015 0.6000 0.6107 0.6000 0.6009 18,030 -0.01(-2.09%)
Feb 05, 2015 0.6350 0.6350 0.6137 0.6137 10,865 -0.00(-0.28%)
Feb 04, 2015 0.6220 0.6323 0.6100 0.6154 10,450 -0.01(-2.32%)
Feb 03, 2015 0.6245 0.6300 0.6245 0.6300 11,500 -0.03(-3.83%)
Feb 02, 2015 0.5820 0.6551 0.5820 0.6551 47,385 +0.07(+12.16%)
Jan 30, 2015 0.5748 0.5841 0.5743 0.5841 17,500 +0.00(+0.79%)
Jan 29, 2015 0.5831 0.5850 0.5770 0.5795 21,200 -0.01(-0.94%)
Jan 28, 2015 0.5510 0.6090 0.5500 0.5850 33,500 +0.06(+11.64%)
Jan 26, 2015 0.5240 0.5240 0.5240 0 -0.02(-3.34%)
Jan 23, 2015 0.5500 0.5500 0.5421 0.5421 30,000 +0.01(+1.35%)
Jan 22, 2015 0.5349 0.5349 0.5349 0.5349 10,000 -0.01(-1.85%)
Jan 21, 2015 0.5450 0.5450 0.5450 0.5450 5,000 +0.07(+14.26%)
Jan 20, 2015 0.4680 0.4780 0.4680 0.4770 13,500 +0.03(+7.43%)
Jan 16, 2015 0.4440 0.4440 0.4440 0 -0.00(-0.22%)
Jan 15, 2015 0.4800 0.4800 0.4450 0.4450 16,025 -0.02(-4.09%)
Jan 14, 2015 0.4653 0.4700 0.4640 0.4640 9,000 -0.02(-3.21%)
Jan 13, 2015 0.4794 11,700 -0.02(-3.72%)
Jan 12, 2015 0.4920 0.4979 0.4920 0.4979 18,460 +0.01(+2.66%)
Jan 09, 2015 0.4850 0.4850 0.4850 0.4850 36,532 +0.00(+0.00%)
Jan 08, 2015 0.5230 0.5230 0.4788 0.4850 61,781 -0.06(-10.19%)
Jan 07, 2015 0.5671 0.5671 0.5300 0.5400 15,700 +0.03(+5.70%)
Jan 06, 2015 0.5480 0.5480 0.4870 0.5109 22,220 -0.06(-9.89%)
Jan 05, 2015 0.5800 0.6000 0.5670 0.5670 107,811 +0.02(+3.09%)
Jan 02, 2015 0.5353 0.5900 0.5152 0.5500 117,675 +0.02(+3.58%)
Dec 31, 2014 0.5310 0.5310 0.5310 0 +0.06(+13.53%)
Dec 30, 2014 0.4790 0.4790 0.4677 0.4677 5,100 +0.02(+4.10%)
Dec 29, 2014 0.4753 0.4800 0.4493 0.4493 26,689 -0.02(-3.75%)
Dec 19, 2014 0.4668 0.4668 0.4668 0 +0.02(+5.14%)
Dec 16, 2014 0.4440 0.4440 0.4440 0 -0.04(-8.45%)
Dec 11, 2014 0.4850 0.4850 0.4850 0 +0.04(+9.98%)
Dec 10, 2014 0.4410 0.4410 0.4410 0.4410 12,200 +0.04(+9.98%)
Dec 05, 2014 0.4010 0.4010 0.4010 10,000 +0.08(+25.31%)
Dec 02, 2014 0.3200 0.3200 0.3200 0 -0.02(-4.76%)
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.