Canada markets open in 6 hours 23 minutes

Snipp Interactive Inc. (SPN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200-0.0050 (-4.00%)
At close: 11:26AM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20240.12000.12000.12000.12000.120037,000
Apr 12, 20240.12500.12500.12500.12500.1250-
Apr 11, 20240.11500.12500.11500.12500.125074,500
Apr 10, 20240.12000.12000.12000.12000.1200-
Apr 09, 20240.12500.12500.12000.12000.120057,200
Apr 08, 20240.12000.12000.11000.12000.120069,000
Apr 05, 20240.13500.13500.13500.13500.1350500
Apr 04, 20240.14000.14000.13500.13500.13503,500
Apr 03, 20240.15500.16000.14500.14500.145050,200
Apr 02, 20240.15500.15500.13500.13500.135018,500
Apr 01, 20240.15500.16000.14500.15000.1500172,500
Mar 28, 20240.13000.15500.13000.14500.1450134,700
Mar 27, 20240.12000.12500.11500.12000.1200146,500
Mar 26, 20240.10500.10500.10500.10500.10502,000
Mar 25, 20240.11000.12000.11000.11000.1100224,600
Mar 22, 20240.10500.12000.10000.12000.1200285,400
Mar 21, 20240.11500.11500.11500.11500.115016,500
Mar 20, 20240.11000.11000.11000.11000.110018,600
Mar 19, 20240.11000.11000.11000.11000.110048,700
Mar 18, 20240.10500.11000.10500.11000.1100173,500
Mar 15, 20240.10500.10500.10500.10500.1050226,000
Mar 14, 20240.10500.11000.10500.11000.110070,700
Mar 13, 20240.11000.12000.10500.10500.1050218,100
Mar 12, 20240.11000.11500.11000.11000.1100180,500
Mar 11, 20240.10500.11000.10500.11000.110051,000
Mar 08, 20240.10000.10000.10000.10000.1000-
Mar 07, 20240.10000.10000.10000.10000.100067,500
Mar 06, 20240.10500.10500.09500.10500.105056,000
Mar 05, 20240.10500.10500.10500.10500.10504,500
Mar 04, 20240.11000.11000.09000.10500.105029,000
Mar 01, 20240.11000.11500.11000.11500.115010,500
Feb 29, 20240.10500.10500.10500.10500.105015,900
Feb 28, 20240.10500.11000.10500.11000.11005,000
Feb 27, 20240.11000.11500.10500.11000.1100192,000
Feb 26, 20240.11000.11500.11000.11500.1150115,500
Feb 23, 20240.11000.11500.11000.11500.11508,000
Feb 22, 20240.11000.11000.11000.11000.110057,500
Feb 21, 20240.12000.12000.11500.11500.115093,500
Feb 20, 20240.11500.12000.11500.12000.120051,500
Feb 16, 20240.12000.12000.12000.12000.1200-
Feb 15, 20240.12000.12000.12000.12000.12005,000
Feb 14, 20240.12000.12000.12000.12000.1200102,000
Feb 13, 20240.12500.12500.12000.12000.120092,000
Feb 12, 20240.11500.13000.11000.13000.1300173,000
Feb 09, 20240.11500.12000.11500.12000.120019,500
Feb 08, 20240.12000.12000.12000.12000.12007,000
Feb 07, 20240.13000.13500.12500.12500.125086,900
Feb 06, 20240.12000.13500.11000.12500.1250169,500
Feb 05, 20240.10500.13500.10500.12000.1200227,800
Feb 02, 20240.11000.11500.11000.11000.110084,300
Feb 01, 20240.12500.12500.10500.11500.1150166,500
Jan 31, 20240.12000.12500.11000.12500.125054,200
Jan 30, 20240.09500.13000.09500.12000.1200110,100
Jan 29, 20240.13000.13000.13000.13000.1300-
Jan 26, 20240.13000.13000.13000.13000.1300-
Jan 25, 20240.13000.13000.13000.13000.1300-
Jan 24, 20240.13000.13000.13000.13000.1300-
Jan 23, 20240.13000.13000.13000.13000.1300-
Jan 22, 20240.13000.13000.13000.13000.1300-
Jan 19, 20240.13000.13000.13000.13000.1300-
Jan 18, 20240.13000.13000.13000.13000.1300-
Jan 17, 20240.13000.13000.13000.13000.1300-
Jan 16, 20240.13000.13000.13000.13000.1300-
Jan 15, 20240.13000.13000.13000.13000.1300-
Jan 12, 20240.13000.13000.13000.13000.1300-
Jan 11, 20240.13000.13000.13000.13000.1300-
Jan 10, 20240.13000.13000.13000.13000.1300-
Jan 09, 20240.13000.13000.13000.13000.1300-
Jan 08, 20240.13000.13000.13000.13000.1300-
Jan 05, 20240.13000.13000.13000.13000.1300-
Jan 04, 20240.13000.13000.13000.13000.1300-
Jan 03, 20240.13000.13000.13000.13000.1300-
Jan 02, 20240.13000.13000.13000.13000.1300-
Dec 29, 20230.13000.13000.13000.13000.1300-
Dec 28, 20230.13000.13000.13000.13000.1300-
Dec 27, 20230.13000.13000.13000.13000.1300-
Dec 22, 20230.13000.13000.13000.13000.1300-
Dec 21, 20230.13000.13000.13000.13000.1300-
Dec 20, 20230.13000.13000.13000.13000.1300-
Dec 19, 20230.13000.13000.13000.13000.1300-
Dec 18, 20230.13000.13000.13000.13000.1300-
Dec 15, 20230.13000.13000.13000.13000.1300-
Dec 14, 20230.13000.13000.13000.13000.1300-
Dec 13, 20230.13000.13000.13000.13000.1300-
Dec 12, 20230.13000.13000.13000.13000.1300-
Dec 11, 20230.13000.13000.13000.13000.1300-
Dec 08, 20230.13000.13000.13000.13000.1300-
Dec 07, 20230.13000.13000.13000.13000.1300-
Dec 06, 20230.13000.13000.13000.13000.1300-
Dec 05, 20230.13000.13000.13000.13000.1300-
Dec 04, 20230.13000.13000.13000.13000.1300-
Dec 01, 20230.13000.13000.13000.13000.1300-
Nov 30, 20230.13000.13000.13000.13000.1300-
Nov 29, 20230.13000.13000.13000.13000.1300-
Nov 28, 20230.13000.13000.13000.13000.1300-
Nov 27, 20230.13000.13000.13000.13000.1300-
Nov 24, 20230.13000.13000.13000.13000.1300-
Nov 23, 20230.13000.13000.13000.13000.1300-
Nov 22, 20230.13000.13000.13000.13000.1300-
Nov 21, 20230.13000.13000.13000.13000.1300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...