Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Snipp Interactive IN (OP: SNIPF )

0.0570 +0.0011 (+1.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 15, 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 15, 2024 0.0550 0.0580 0.0549 0.0570 73,000 +0.00(+1.97%)
Aug 14, 2024 0.0520 0.0559 0.0520 0.0559 29,846 +0.00(+7.50%)
Aug 13, 2024 0.0552 0.0552 0.0520 0.0520 101,000 -0.00(-7.96%)
Aug 12, 2024 0.0565 0.0565 0.0553 0.0565 128,525 -0.00(-5.83%)
Aug 09, 2024 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+2.04%)
Aug 07, 2024 0.0588 0 -0.00(-2.00%)
Aug 06, 2024 0.0580 0.0600 0.0580 0.0600 418,500 +0.00(+0.00%)
Aug 05, 2024 0.0597 0.0600 0.0580 0.0600 190,021 +0.00(+0.00%)
Aug 02, 2024 0.0610 0.0643 0.0600 0.0600 62,190 +0.00(+0.84%)
Aug 01, 2024 0.0644 0.0644 0.0581 0.0595 567,133 -0.01(-9.85%)
Jul 31, 2024 0.0652 0.0660 0.0652 0.0660 134,000 +0.00(+0.00%)
Jul 29, 2024 0.0660 0 +0.00(+5.94%)
Jul 25, 2024 0.0623 0 -0.00(-1.11%)
Jul 24, 2024 0.0650 0.0650 0.0630 0.0630 30,000 +0.00(+0.00%)
Jul 23, 2024 0.0630 0.0630 0.0630 0.0630 3,850 +0.00(+0.00%)
Jul 22, 2024 0.0658 0.0700 0.0630 0.0630 21,775 -0.00(-4.26%)
Jul 19, 2024 0.0658 0.0660 0.0658 0.0658 30,000 -0.00(-5.32%)
Jul 18, 2024 0.0700 0.0700 0.0695 0.0695 34,655 -0.00(-1.70%)
Jul 17, 2024 0.0707 0.0707 0.0707 0.0707 20,270 -0.00(-4.46%)
Jul 16, 2024 0.0740 0.0829 0.0700 0.0740 242,582 +0.01(+13.32%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.