BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

*Across 3 years $2158.56 only $755.50

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,985.59
0.27%
US Tech 100
20,321.20
0.44%
Dow Jones
44,601.87
0.69%
Brent Oil
73.025
-2.33%
Bitcoin
96,006.84
-2.08%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Snipp Interactive Inc (PK) (SNIPF)

  7. Snipp Interactive Inc (PK) (SNIPF) Historical

SNIPF Snipp Interactive Inc (PK)

0.0531
0.0031 (6.20%)
Last Updated: 11:25:15
Delayed by 15 minutes

SNIPF Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2024 0.05 -0.00266 -5.05% 0.0505 0.0505 0.05 16,988
Nov 21 2024 0.05266 0.00256 5.11% 0.0501 0.05266 0.0501 122,962
Nov 20 2024 0.0501 0.00003 0.06% 0.0496 0.0505 0.0496 150,089
Nov 19 2024 0.05007 -0.00215 -4.12% 0.0504 0.0538 0.049 773,048
Nov 18 2024 0.05222 0.00332 6.79% 0.053182 0.053182 0.05222 25,000
Nov 15 2024 0.0489 -0.0011 -2.20% 0.05 0.05 0.0489 587,500
Nov 14 2024 0.05 -0.0008 -1.57% 0.045 0.05 0.044 51,700
Nov 13 2024 0.0508 -0.0012 -2.31% 0.04847 0.0508 0.04805 13,849
Nov 12 2024 0.052 -0.00375 -6.73% 0.05696 0.05696 0.052 2,500
Nov 11 2024 0.05575 0.00575 11.50% 0.05575 0.05575 0.05575 2,500
Nov 08 2024 0.05 -0.002 -3.85% 0.05 0.05 0.05 10,000
Nov 07 2024 0.052 0.002 4.00% 0.052 0.052 0.052 20,000
Nov 06 2024 0.05 -0.0071 -12.43% 0.055 0.055 0.0496 96,665
Nov 05 2024 0.0571 0.0011 1.96% 0.055 0.06 0.055 168,842
Nov 04 2024 0.056 0.0133 31.15% 0.0471 0.056 0.0454 361,702
Nov 01 2024 0.0427 -0.0015 -3.39% 0.0427 0.0427 0.0427 42,500
Oct 31 2024 0.0442 0.00045 1.03% 0.0427 0.0442 0.0427 13,000
Oct 30 2024 0.04375 0.00045 1.04% 0.043 0.04375 0.043 1,100
Oct 29 2024 0.0433 -0.00045 -1.03% 0.043615 0.043615 0.0433 67,346
Oct 28 2024 0.04375 0.00325 8.02% 0.0433 0.0438 0.0433 120,003
Oct 25 2024 0.0405 -0.00222 -5.20% 0.0405 0.04235 0.0405 189,423
Oct 24 2024 0.04272 0.00047 1.11% 0.0415 0.0434 0.0394 295,000
Oct 23 2024 0.04225 -0.00195 -4.41% 0.0442 0.0442 0.0415 383,471
Oct 22 2024 0.0442 -0.0007 -1.56% 0.0445 0.0445 0.0435 79,000
Oct 21 2024 0.0449 -0.0046 -9.29% 0.0485 0.0485 0.0446 184,000
Oct 18 2024 0.0495 0.0025 5.32% 0.04825 0.0495 0.04825 5,500
Oct 17 2024 0.047 -0.0005 -1.05% 0.0465 0.04825 0.0465 62,100
Oct 16 2024 0.0475 0.0001 0.21% 0.0475 0.0475 0.0475 395
Oct 15 2024 0.0474 -0.0016 -3.27% 0.0477 0.0477 0.0474 22,999
Oct 14 2024 0.049 0.00 0.00% 0.04849 0.049 0.048 42,500
Oct 11 2024 0.049 0.0005 1.03% 0.04655 0.05 0.0451 73,000
Oct 10 2024 0.0485 0.00 0.00% 0.0485 0.0485 0.0485 0
Oct 09 2024 0.0485 -0.00066 -1.34% 0.05 0.05 0.0485 645
Oct 08 2024 0.04916 0.00 0.00% 0.04916 0.04916 0.04916 0
Oct 07 2024 0.04916 -0.00284 -5.46% 0.055 0.055 0.04916 363
Oct 04 2024 0.052 -0.0035 -6.31% 0.0555 0.0555 0.0475 7,136
Oct 03 2024 0.0555 0.00495 9.79% 0.05185 0.0555 0.05185 10,010
Oct 02 2024 0.05055 0.00 0.00% 0.05055 0.05055 0.05055 0
Oct 01 2024 0.05055 0.00055 1.10% 0.05055 0.05055 0.05055 200
Sep 30 2024 0.05 -0.003 -5.66% 0.0491 0.05 0.0491 41,288
Sep 27 2024 0.053 -0.0006 -1.12% 0.0555 0.0565 0.05005 279,230
Sep 26 2024 0.0536 0.00 0.00% 0.0536 0.0536 0.0536 0
Sep 25 2024 0.0536 0.00 0.00% 0.0536 0.0536 0.0536 0
Sep 24 2024 0.0536 -0.0004 -0.74% 0.054 0.0564 0.0517 90,876
Sep 23 2024 0.054 0.0061 12.73% 0.054 0.054 0.0465 96,346
Sep 20 2024 0.0479 0.00465 10.75% 0.045 0.048 0.042795 216,490
Sep 19 2024 0.04325 -0.00475 -9.90% 0.048 0.0484 0.0415 625,442
Sep 18 2024 0.048 0.0015 3.23% 0.048285 0.048285 0.047 87,412
Sep 17 2024 0.0465 -0.0035 -7.00% 0.05175 0.05175 0.0465 122,150
Sep 16 2024 0.05 -0.0002 -0.40% 0.05035 0.0506 0.05 18,000
Sep 13 2024 0.0502 -0.00035 -0.70% 0.0506 0.0507 0.0498 443,201
Sep 12 2024 0.050552 0.00 0.00% 0.050552 0.050552 0.050552 0
Sep 11 2024 0.050552 -0.00745 -12.84% 0.0485 0.050552 0.0485 10,550
Sep 10 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0
Sep 09 2024 0.058 0.00 0.00% 0.058 0.058 0.058 0
Sep 06 2024 0.058 0.00542 10.30% 0.053 0.058 0.053 115,000
Sep 05 2024 0.052585 -0.00332 -5.93% 0.05675 0.05675 0.052585 34,410
Sep 04 2024 0.0559 -0.004 -6.68% 0.0559 0.0559 0.0559 5,001
Sep 03 2024 0.0599 -0.0002 -0.33% 0.055 0.06 0.055 3,100
Aug 30 2024 0.0601 -0.0036 -5.65% 0.06 0.0601 0.06 14,000
Aug 29 2024 0.0637 0.0037 6.17% 0.06 0.0637 0.0595 212,330
Aug 28 2024 0.06 0.00 0.00% 0.065 0.065 0.06 95,000
Aug 27 2024 0.06 0.006 11.11% 0.0511 0.062 0.0511 102,700

Your Recent History

USOTC
SNIPF
Snipp Interactive (PK)
BIT
S28975
Societe Generale Effekten
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Ultimate Trader

1 year 40%, 2 years 50% and *3 years 60%

*Across 3 years $3395.52 only $1358.21