Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Snipp Interactive IN (TSV: SPN )

0.0800 -0.0150 (-15.79%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 20, 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 (%)
Jun 20, 2024 0.1000 0.1000 0.0800 0.0800 469,150 -0.01(-15.79%)
Jun 19, 2024 0.0900 0.0950 0.0900 0.0950 55,000 -0.01(-5.00%)
Jun 18, 2024 0.0950 0.1050 0.0900 0.1000 32,797 -0.01(-9.09%)
Jun 13, 2024 0.1100 0 +0.01(+4.76%)
Jun 12, 2024 0.1030 0.1050 0.1030 0.1050 19,500 +0.00(+1.94%)
Jun 11, 2024 0.1050 0.1050 0.1030 0.1030 60,031 +0.01(+8.42%)
Jun 10, 2024 0.0800 0.0950 0.0800 0.0950 202,500 +0.01(+11.76%)
Jun 07, 2024 0.0850 0.0850 0.0850 0.0850 147,300 -0.00(-5.56%)
Jun 06, 2024 0.0900 0.0900 0.0900 0.0900 40,000 -0.01(-5.26%)
Jun 05, 2024 0.0950 0.0950 0.0950 0.0950 49,000 +0.01(+5.56%)
Jun 04, 2024 0.1050 0.1050 0.0900 0.0900 91,000 -0.01(-10.00%)
Jun 03, 2024 0.1050 0.1050 0.1000 0.1000 41,500 -0.01(-9.09%)
May 31, 2024 0.1000 0.1100 0.1000 0.1100 277,000 +0.01(+4.76%)
May 30, 2024 0.1100 0.1100 0.1050 0.1050 358,500 -0.01(-4.55%)
May 23, 2024 0.1100 0 -0.01(-4.35%)
May 22, 2024 0.1150 0.1150 0.1150 0.1150 3,036 +0.01(+4.55%)
May 21, 2024 0.1100 0.1150 0.1100 0.1100 49,000 +0.00(+0.00%)
May 17, 2024 0.1100 0 -0.01(-4.35%)
May 16, 2024 0.1150 0.1150 0.1150 0.1150 2,000 -0.00(-4.17%)
May 14, 2024 0.1200 0 +0.00(+0.00%)
May 13, 2024 0.1200 0.1200 0.1200 0.1200 35,000 +0.00(+0.00%)
May 10, 2024 0.1200 0.1200 0.1200 0.1200 36,172 +0.00(+0.00%)
May 08, 2024 0.1200 0 +0.00(+0.00%)
May 07, 2024 0.1200 0.1200 0.1150 0.1200 43,000 -0.01(-4.00%)
May 06, 2024 0.1250 0.1250 0.1100 0.1250 31,000 +0.00(+0.00%)
May 03, 2024 0.1050 0.1300 0.1050 0.1250 130,500 +0.01(+13.64%)
May 02, 2024 0.1100 0.1100 0.1100 0.1100 102,295 -0.01(-8.33%)
May 01, 2024 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+4.35%)
Apr 30, 2024 0.1150 0.1150 0.1150 0.1150 30,000 -0.00(-4.17%)
Apr 29, 2024 0.1150 0.1200 0.1000 0.1200 194,500 +0.00(+0.00%)
Apr 26, 2024 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+4.35%)
Apr 25, 2024 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Apr 24, 2024 0.1150 0.1150 0.1150 0.1150 52,510 +0.00(+0.00%)
Apr 23, 2024 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Apr 22, 2024 0.1200 0.1200 0.1200 0.1200 73,087 +0.00(+0.00%)
Apr 19, 2024 0.1150 0.1200 0.1150 0.1200 9,100 +0.00(+0.00%)
Apr 18, 2024 0.1250 0.1250 0.1150 0.1200 105,881 +0.00(+0.00%)
Apr 17, 2024 0.1250 0.1300 0.1100 0.1200 492,400 -0.02(-11.11%)
Apr 16, 2024 0.1250 0.1500 0.1250 0.1350 144,500 +0.02(+12.50%)
Apr 15, 2024 0.1200 0.1200 0.1200 0.1200 37,000 -0.01(-4.00%)
Apr 11, 2024 0.1250 0 +0.01(+4.17%)
Apr 09, 2024 0.1200 0 +0.00(+0.00%)
Apr 08, 2024 0.1200 0.1200 0.1100 0.1200 69,000 -0.02(-11.11%)
Apr 04, 2024 0.1350 475 -0.01(-6.90%)
Apr 03, 2024 0.1550 0.1600 0.1450 0.1450 50,175 +0.01(+7.41%)
Apr 02, 2024 0.1550 0.1550 0.1350 0.1350 18,500 -0.01(-10.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.