Canada markets closed

Snipp Interactive Inc. (SPN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1700+0.0100 (+6.25%)
At close: 03:04PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.17000.17000.17000.17000.170020,800
Aug 18, 20220.16500.16500.16000.16000.16007,300
Aug 17, 20220.15500.15500.15500.15500.15503,000
Aug 16, 20220.16500.16500.15500.15500.155070,500
Aug 15, 20220.16000.17000.15500.16000.1600124,800
Aug 12, 20220.15000.16000.15000.15000.1500113,200
Aug 11, 20220.15500.15500.14500.15500.15505,900
Aug 10, 20220.15500.15500.15500.15500.1550-
Aug 09, 20220.15000.15500.15000.15500.155063,500
Aug 08, 20220.13500.15000.13500.15000.150014,600
Aug 05, 20220.14000.14000.13000.13000.130055,500
Aug 04, 20220.15000.16500.14500.15000.150066,500
Aug 03, 20220.15500.15500.15500.15500.15503,000
Aug 02, 20220.13500.16500.13500.16500.1650176,400
Jul 29, 20220.14000.14000.14000.14000.140037,000
Jul 28, 20220.14000.14000.14000.14000.140089,500
Jul 27, 20220.13500.14000.13500.14000.140048,700
Jul 26, 20220.14000.14000.13000.14000.140019,600
Jul 25, 20220.13000.13000.12500.12500.125013,200
Jul 22, 20220.13500.13500.13500.13500.135029,300
Jul 21, 20220.13000.13500.13000.13500.135016,000
Jul 20, 20220.13500.14500.13500.14000.1400156,300
Jul 19, 20220.13000.13500.13000.13500.1350128,500
Jul 18, 20220.12500.14000.12500.14000.140047,500
Jul 15, 20220.12000.12500.12000.12500.125040,900
Jul 14, 20220.12000.12000.11500.11500.1150208,600
Jul 13, 20220.12000.12000.12000.12000.120038,500
Jul 12, 20220.12000.12000.11500.11500.1150248,300
Jul 11, 20220.13000.13500.13000.13000.130053,400
Jul 08, 20220.12000.13000.11500.13000.130023,000
Jul 07, 20220.12500.13000.12000.12000.1200188,100
Jul 06, 20220.12000.12500.12000.12500.125019,200
Jul 05, 20220.12500.12500.11500.11500.11501,400
Jul 04, 20220.12000.12000.12000.12000.120020,600
Jun 30, 20220.13500.13500.13000.13000.130017,500
Jun 29, 20220.13000.14000.13000.14000.14004,000
Jun 28, 20220.13000.13000.12000.12000.120040,600
Jun 27, 20220.14000.14000.13000.13000.130045,900
Jun 24, 20220.13500.13500.13500.13500.1350500
Jun 23, 20220.13500.14500.13000.13000.130032,400
Jun 22, 20220.14500.15000.14000.14000.140048,700
Jun 21, 20220.13500.13500.13500.13500.135013,800
Jun 20, 20220.13000.13000.13000.13000.1300400
Jun 17, 20220.13000.13000.13000.13000.130034,500
Jun 16, 20220.13500.13500.13000.13000.130048,500
Jun 15, 20220.14500.14500.14000.14000.140032,500
Jun 14, 20220.14500.14500.14500.14500.14504,500
Jun 13, 20220.14500.14500.14000.14000.14006,000
Jun 10, 20220.16000.16000.14000.14500.145056,500
Jun 09, 20220.13500.15500.13500.15000.150093,900
Jun 08, 20220.14000.14000.13000.13000.130065,000
Jun 07, 20220.15000.15000.14000.14000.140084,100
Jun 06, 20220.16000.16500.15000.15000.150070,700
Jun 03, 20220.15500.15500.15000.15000.15005,500
Jun 02, 20220.15000.15500.15000.15500.15502,000
Jun 01, 20220.15500.15500.15500.15500.155011,200
May 31, 20220.15000.15500.15000.15500.15501,600
May 30, 20220.15000.15000.15000.15000.1500-
May 27, 20220.15000.15500.15000.15000.150084,200
May 26, 20220.15000.16000.15000.16000.160026,100
May 25, 20220.15500.16000.14500.16000.160039,400
May 24, 20220.16500.16500.16500.16500.16506,000
May 20, 20220.17000.17000.16500.16500.16502,200
May 19, 20220.15000.16500.15000.16000.160043,500
May 18, 20220.16000.16000.14500.15000.150043,000
May 17, 20220.17500.17500.17000.17000.17002,500
May 16, 20220.16500.18000.16500.18000.180076,700
May 13, 20220.15500.15500.15000.15000.150079,500
May 12, 20220.13500.13500.13000.13500.135037,900
May 11, 20220.15000.15000.14000.14000.1400101,000
May 10, 20220.16500.16500.15000.15500.1550156,800
May 09, 20220.17000.17000.17000.17000.170010,500
May 06, 20220.17000.17000.16500.17000.1700362,400
May 05, 20220.16500.16500.16500.16500.16509,000
May 04, 20220.17000.17000.16500.16500.16508,500
May 03, 20220.18000.18000.16500.16500.165058,400
May 02, 20220.18000.18000.17000.17000.170069,000
Apr 29, 20220.19000.19000.18000.18500.1850117,000
Apr 28, 20220.20000.20500.19500.19500.195033,300
Apr 27, 20220.20000.20000.20000.20000.200024,500
Apr 26, 20220.20000.20500.20000.20000.200023,200
Apr 25, 20220.21000.21000.20000.20500.205029,000
Apr 22, 20220.22000.22000.22000.22000.220010,000
Apr 21, 20220.21000.24000.21000.22500.2250230,900
Apr 20, 20220.22000.22000.22000.22000.220015,000
Apr 19, 20220.19500.21500.19500.20000.2000113,500
Apr 18, 20220.21000.21000.20000.20000.200041,700
Apr 14, 20220.23000.23000.21000.21000.2100216,200
Apr 13, 20220.24000.24000.22000.22000.220073,000
Apr 12, 20220.23500.25000.20000.23500.23501,716,700
Apr 11, 20220.17500.17500.16000.16000.1600113,900
Apr 08, 20220.18000.18000.17000.17500.175022,800
Apr 07, 20220.18500.19000.17000.18000.1800302,600
Apr 06, 20220.17000.17000.17000.17000.1700-
Apr 05, 20220.16500.17000.16500.17000.170024,200
Apr 04, 20220.17000.17000.17000.17000.17009,200
Apr 01, 20220.17000.18000.17000.18000.1800238,100
Mar 31, 20220.17500.17500.17500.17500.175016,200
Mar 30, 20220.18000.18000.17500.17500.175012,500
Mar 29, 20220.18000.18000.17000.18000.1800423,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...