Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (OP: SNIPF )

0.0632 -0.0018 (-2.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.3300 0.3300 0.3300 0 -0.01(-2.62%)
Aug 28, 2015 0.3389 0.3389 0.3389 0.3389 3,000 +0.01(+3.28%)
Aug 27, 2015 0.3200 0.3281 0.3200 0.3281 10,500 +0.02(+6.23%)
Aug 25, 2015 0.3088 0.3088 0.3088 0 +0.00(+0.60%)
Aug 24, 2015 0.2680 0.3070 0.2680 0.3070 9,500 +0.01(+2.33%)
Aug 21, 2015 0.3045 0.3045 0.2910 0.3000 48,000 -0.01(-3.69%)
Aug 20, 2015 0.3310 0.3325 0.3115 0.3115 28,000 -0.02(-5.98%)
Aug 19, 2015 0.3310 0.3380 0.3310 0.3313 22,000 +0.00(+0.09%)
Aug 18, 2015 0.3310 0.3310 0.3310 0.3310 8,500 -0.01(-2.65%)
Aug 17, 2015 0.3340 0.3400 0.3340 0.3400 25,000 +0.03(+8.04%)
Aug 14, 2015 0.3044 0.3147 0.3044 0.3147 5,000 +0.00(+1.12%)
Aug 13, 2015 0.3112 0.3112 0.3112 0.3112 17,000 -0.02(-5.98%)
Aug 12, 2015 0.3310 0.3310 0.3310 0.3310 2,000 +0.01(+3.66%)
Aug 10, 2015 0.3193 0.3193 0.3193 0 -0.02(-6.66%)
Aug 06, 2015 0.3421 0.3421 0.3421 0 +0.01(+2.52%)
Aug 05, 2015 0.3260 0.3376 0.3260 0.3337 11,400 +0.00(+1.04%)
Aug 04, 2015 0.3261 0.3303 0.3261 0.3303 12,000 -0.01(-1.85%)
Aug 03, 2015 0.3395 0.3395 0.3365 0.3365 8,500 +0.01(+1.97%)
Jul 29, 2015 0.3300 0.3300 0.3300 0 +0.01(+4.60%)
Jul 27, 2015 0.3155 0.3155 0.3155 0 -0.03(-9.00%)
Jul 23, 2015 0.3467 0.3467 0.3467 0 -0.01(-2.61%)
Jul 22, 2015 0.3539 0.3560 0.3539 0.3560 6,000 -0.01(-3.78%)
Jul 21, 2015 0.3700 0.3700 0.3700 0.3700 5,000 -0.00(-0.54%)
Jul 20, 2015 0.3640 0.3720 0.3490 0.3720 36,848 -0.00(-0.80%)
Jul 17, 2015 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.48%)
Jul 16, 2015 0.3732 0.3732 0.3732 0.3732 1,500 +0.01(+1.69%)
Jul 15, 2015 0.3710 0.3710 0.3670 0.3670 6,040 -0.01(-2.13%)
Jul 14, 2015 0.3865 0.3865 0.3750 0.3750 3,500 -0.02(-3.85%)
Jul 13, 2015 0.3950 0.3950 0.3900 0.3900 25,650 +0.04(+10.76%)
Jul 10, 2015 0.3521 0.3521 0.3521 0.3521 2,300 +0.02(+5.99%)
Jul 09, 2015 0.3300 0.3322 0.3300 0.3322 55,000 +0.02(+7.16%)
Jul 08, 2015 0.3300 0.3300 0.3100 0.3100 101,500 -0.04(-11.43%)
Jul 07, 2015 0.3780 0.3780 0.3351 0.3500 58,261 -0.03(-7.16%)
Jul 06, 2015 0.3850 0.4000 0.3770 0.3770 24,412 -0.03(-8.05%)
Jul 02, 2015 0.4100 0.4100 0.4100 0 -0.02(-4.21%)
Jun 30, 2015 0.4280 0.4280 0.4280 0 -0.01(-2.26%)
Jun 29, 2015 0.4400 0.4400 0.4379 0.4379 6,200 +0.01(+1.84%)
Jun 25, 2015 0.4300 0.4300 0.4300 0 -0.00(-0.92%)
Jun 24, 2015 0.4148 0.4383 0.4148 0.4340 75,300 +0.00(+0.93%)
Jun 23, 2015 0.4467 0.4467 0.4300 0.4300 20,000 -0.01(-2.27%)
Jun 22, 2015 0.4660 0.4660 0.4400 0.4400 10,000 -0.01(-2.46%)
Jun 19, 2015 0.4453 0.4700 0.4453 0.4511 71,275 -0.05(-9.78%)
Jun 18, 2015 0.4830 0.5000 0.4830 0.5000 20,500 -0.01(-1.77%)
Jun 17, 2015 0.5260 0.5260 0.5090 0.5090 9,000 -0.02(-3.05%)
Jun 16, 2015 0.5252 0.5252 0.5250 0.5250 5,500 +0.00(+0.00%)
Jun 15, 2015 0.5300 0.5300 0.5250 0.5250 5,222 -0.02(-3.14%)
Jun 11, 2015 0.5420 0.5420 0.5420 0 +0.01(+1.69%)
Jun 09, 2015 0.5330 0.5330 0.5330 0 -0.00(-0.74%)
Jun 08, 2015 0.5340 0.5370 0.5010 0.5370 47,740 -0.01(-1.14%)
Jun 05, 2015 0.5500 0.5500 0.5310 0.5432 42,100 -0.01(-2.27%)
Jun 04, 2015 0.5580 0.5662 0.5558 0.5558 8,202 -0.01(-1.45%)
Jun 03, 2015 0.5830 0.5900 0.5590 0.5640 42,800 -0.02(-3.16%)
Jun 02, 2015 0.6140 0.6160 0.5824 0.5824 26,000 -0.05(-7.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.