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 |
---|---|---|---|---|
0.115 | 0.115 | 0.115 | 0.115 | 0.115 |
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 |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 52,510 |
Apr 23 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 5,000 |
Apr 22 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 73,087 |
Apr 19 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 9,100 |
Apr 18 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 105,881 |
Apr 17 2024 | 0.12 | -0.015 | -11.11% | 0.125 | 0.13 | 0.11 | 492,400 |
Apr 16 2024 | 0.135 | 0.015 | 12.50% | 0.125 | 0.15 | 0.125 | 144,500 |
Apr 15 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.12 | 37,000 |
Apr 12 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
Apr 11 2024 | 0.125 | 0.005 | 4.17% | 0.115 | 0.125 | 0.115 | 74,500 |
Apr 10 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Apr 09 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 57,235 |
Apr 08 2024 | 0.12 | -0.015 | -11.11% | 0.12 | 0.12 | 0.11 | 69,000 |
Apr 05 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 475 |
Apr 04 2024 | 0.135 | -0.01 | -6.90% | 0.14 | 0.14 | 0.135 | 3,500 |
Apr 03 2024 | 0.145 | 0.01 | 7.41% | 0.155 | 0.16 | 0.145 | 50,175 |
Apr 02 2024 | 0.135 | -0.015 | -10.00% | 0.155 | 0.155 | 0.135 | 18,500 |
Apr 01 2024 | 0.15 | 0.005 | 3.45% | 0.155 | 0.16 | 0.145 | 172,500 |
Mar 28 2024 | 0.145 | 0.025 | 20.83% | 0.13 | 0.155 | 0.13 | 134,747 |
Mar 27 2024 | 0.12 | 0.015 | 14.29% | 0.12 | 0.125 | 0.115 | 146,500 |
Mar 26 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 2,000 |
Mar 25 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.12 | 0.11 | 224,594 |