Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Snipp Interactive Inc | SPN | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.105 | 0.105 | 0.13 | 0.125 | 0.11 |
SPN Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
SPN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.125 | 0.015 | 13.64% | 0.105 | 0.13 | 0.105 | 130,500 |
03 May 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.11 | 0.11 | 102,295 |
02 May 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.12 | 17,000 |
01 May 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 30,000 |
30 Apr 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.10 | 194,500 |
27 Apr 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.12 | 11,000 |
26 Apr 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 10,000 |
25 Apr 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 52,510 |
24 Apr 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 5,000 |
23 Apr 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 73,087 |
20 Apr 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 9,100 |
19 Apr 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 105,881 |
18 Apr 2024 | 0.12 | -0.015 | -11.11% | 0.125 | 0.13 | 0.11 | 492,400 |
17 Apr 2024 | 0.135 | 0.015 | 12.50% | 0.125 | 0.15 | 0.125 | 144,500 |
16 Apr 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.12 | 37,000 |
13 Apr 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
12 Apr 2024 | 0.125 | 0.005 | 4.17% | 0.115 | 0.125 | 0.115 | 74,500 |
11 Apr 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
10 Apr 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 57,235 |
09 Apr 2024 | 0.12 | -0.015 | -11.11% | 0.12 | 0.12 | 0.11 | 69,000 |
06 Apr 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 475 |
05 Apr 2024 | 0.135 | -0.01 | -6.90% | 0.14 | 0.14 | 0.135 | 3,500 |