Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (OP: SNIPF )

0.0740 +0.0087 (+13.32%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jul 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 (%)
Jul 15, 2024 0.0666 0.0685 0.0630 0.0653 141,958 +0.00(+3.65%)
Jul 12, 2024 0.0640 0.0640 0.0630 0.0630 130,000 +0.00(+0.48%)
Jul 11, 2024 0.0588 0.0627 0.0588 0.0627 86,225 +0.00(+2.79%)
Jul 10, 2024 0.0610 0.0620 0.0600 0.0610 23,000 -0.00(-1.45%)
Jul 09, 2024 0.0589 0.0628 0.0551 0.0619 24,000 +0.00(+3.34%)
Jul 08, 2024 0.0590 0.0600 0.0571 0.0599 185,877 +0.00(+8.91%)
Jul 03, 2024 0.0550 0 +0.00(+0.00%)
Jul 02, 2024 0.0577 0.0580 0.0510 0.0550 71,178 -0.00(-3.00%)
Jul 01, 2024 0.0518 0.0567 0.0518 0.0567 10,100 +0.00(+0.35%)
Jun 28, 2024 0.0551 0.0566 0.0522 0.0565 150,977 +0.00(+0.71%)
Jun 27, 2024 0.0571 0.0571 0.0561 0.0561 20,000 -0.00(-3.44%)
Jun 25, 2024 0.0581 0 -0.00(-2.68%)
Jun 24, 2024 0.0611 0.0621 0.0581 0.0597 69,800 -0.00(-2.13%)
Jun 21, 2024 0.0610 0.0669 0.0610 0.0610 20,000 -0.01(-7.99%)
Jun 20, 2024 0.0633 0.0663 0.0630 0.0663 21,000 +0.00(+1.84%)
Jun 18, 2024 0.0690 0.0750 0.0637 0.0651 89,500 -0.01(-15.45%)
Jun 17, 2024 0.0700 0.0770 0.0700 0.0770 12,000 +0.00(+1.99%)
Jun 13, 2024 0.0755 0 +0.00(+0.27%)
Jun 12, 2024 0.0753 0.0753 0.0753 0.0753 25,000 +0.00(+6.21%)
Jun 11, 2024 0.0742 0.0752 0.0709 0.0709 108,309 +0.00(+1.00%)
Jun 10, 2024 0.0660 0.0702 0.0660 0.0702 303,001 +0.01(+11.08%)
Jun 07, 2024 0.0650 0.0663 0.0612 0.0632 175,773 -0.00(-2.77%)
Jun 06, 2024 0.0690 0.0700 0.0650 0.0650 100,579 -0.00(-4.41%)
Jun 05, 2024 0.0700 0.0706 0.0680 0.0680 126,477 -0.00(-1.45%)
Jun 04, 2024 0.0760 0.0760 0.0679 0.0690 488,700 -0.01(-11.88%)
Jun 03, 2024 0.0815 0.0815 0.0730 0.0783 99,778 -0.00(-3.81%)
May 31, 2024 0.0796 0.0818 0.0760 0.0814 479,500 +0.00(+1.12%)
May 30, 2024 0.0825 0.0839 0.0802 0.0805 440,381 -0.00(-4.05%)
May 29, 2024 0.0825 0.0839 0.0825 0.0839 20,694 +0.00(+4.88%)
May 28, 2024 0.0800 0.0800 0.0800 0.0800 61,500 +0.00(+0.50%)
May 23, 2024 0.0796 0 -0.01(-7.44%)
May 22, 2024 0.0855 0.0860 0.0790 0.0860 91,000 +0.00(+0.82%)
May 21, 2024 0.0870 0.0870 0.0830 0.0853 104,000 -0.00(-3.72%)
May 16, 2024 0.0886 0 +0.00(+0.68%)
May 14, 2024 0.0880 0 +0.00(+0.34%)
May 13, 2024 0.0836 0.0890 0.0836 0.0877 62,215 -0.00(-0.79%)
May 10, 2024 0.0860 0.0884 0.0860 0.0884 61,500 +0.01(+6.38%)
May 09, 2024 0.0831 0.0831 0.0831 0.0831 5,000 -0.01(-6.00%)
May 08, 2024 0.0888 0.0888 0.0884 0.0884 10,000 -0.00(-0.56%)
May 07, 2024 0.0909 0.0909 0.0852 0.0889 65,000 -0.00(-1.22%)
May 06, 2024 0.0934 0.0934 0.0900 0.0900 34,000 +0.00(+2.27%)
May 03, 2024 0.0884 0.0884 0.0873 0.0880 55,500 +0.01(+8.64%)
May 02, 2024 0.0812 0.0827 0.0795 0.0810 119,164 +0.00(+1.63%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.