Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Snipp Interactive IN (OP: SNIPF )

0.0465 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 17, 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 (%)
Sep 17, 2024 0.0518 0.0518 0.0465 0.0465 122,150 -0.00(-7.00%)
Sep 16, 2024 0.0504 0.0506 0.0500 0.0500 18,000 -0.00(-0.40%)
Sep 13, 2024 0.0506 0.0507 0.0498 0.0502 443,201 -0.00(-0.79%)
Sep 11, 2024 0.0506 0 -0.01(-12.76%)
Sep 06, 2024 0.0580 0 +0.01(+10.27%)
Sep 05, 2024 0.0568 0.0568 0.0526 0.0526 34,410 -0.00(-5.90%)
Sep 04, 2024 0.0559 0.0559 0.0559 0.0559 5,001 -0.00(-6.68%)
Sep 03, 2024 0.0550 0.0600 0.0550 0.0599 3,100 -0.00(-0.33%)
Aug 30, 2024 0.0600 0.0601 0.0600 0.0601 14,000 -0.00(-5.65%)
Aug 29, 2024 0.0611 0.0637 0.0595 0.0637 212,330 +0.00(+6.17%)
Aug 28, 2024 0.0650 0.0650 0.0600 0.0600 95,000 +0.00(+0.00%)
Aug 27, 2024 0.0610 0.0620 0.0511 0.0600 102,700 +0.01(+11.11%)
Aug 23, 2024 0.0540 0 +0.00(+5.88%)
Aug 22, 2024 0.0463 0.0510 0.0463 0.0510 143,000 +0.00(+0.00%)
Aug 21, 2024 0.0494 0.0510 0.0489 0.0510 127,878 +0.00(+6.69%)
Aug 20, 2024 0.0511 0.0511 0.0407 0.0478 2,591,429 -0.01(-10.65%)
Aug 19, 2024 0.0520 0.0570 0.0495 0.0535 1,856,908 -0.00(-1.29%)
Aug 16, 2024 0.0542 0.0542 0.0542 0.0542 100 -0.00(-4.91%)
Aug 15, 2024 0.0550 0.0580 0.0549 0.0570 73,000 +0.00(+1.97%)
Aug 14, 2024 0.0520 0.0559 0.0520 0.0559 29,846 +0.00(+7.50%)
Aug 13, 2024 0.0552 0.0552 0.0520 0.0520 101,000 -0.00(-7.96%)
Aug 12, 2024 0.0565 0.0565 0.0553 0.0565 128,525 -0.00(-5.83%)
Aug 09, 2024 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+2.04%)
Aug 07, 2024 0.0588 0 -0.00(-2.00%)
Aug 06, 2024 0.0580 0.0600 0.0580 0.0600 418,500 +0.00(+0.00%)
Aug 05, 2024 0.0597 0.0600 0.0580 0.0600 190,021 +0.00(+0.00%)
Aug 02, 2024 0.0610 0.0643 0.0600 0.0600 62,190 +0.00(+0.84%)
Aug 01, 2024 0.0644 0.0644 0.0581 0.0595 567,133 -0.01(-9.85%)
Jul 31, 2024 0.0652 0.0660 0.0652 0.0660 134,000 +0.00(+0.00%)
Jul 29, 2024 0.0660 0 +0.00(+5.94%)
Jul 25, 2024 0.0623 0 -0.00(-1.11%)
Jul 24, 2024 0.0650 0.0650 0.0630 0.0630 30,000 +0.00(+0.00%)
Jul 23, 2024 0.0630 0.0630 0.0630 0.0630 3,850 +0.00(+0.00%)
Jul 22, 2024 0.0658 0.0700 0.0630 0.0630 21,775 -0.00(-4.26%)
Jul 19, 2024 0.0658 0.0660 0.0658 0.0658 30,000 -0.00(-5.32%)
Jul 18, 2024 0.0700 0.0700 0.0695 0.0695 34,655 -0.00(-1.70%)
Jul 17, 2024 0.0707 0.0707 0.0707 0.0707 20,270 -0.00(-4.46%)
Jul 16, 2024 0.0740 0.0829 0.0700 0.0740 242,582 +0.01(+13.32%)
Jul 15, 2024 0.0666 0.0685 0.0630 0.0653 141,958 +0.00(+3.65%)
Jul 12, 2024 0.0640 0.0640 0.0630 0.0630 130,000 +0.00(+0.48%)
Jul 11, 2024 0.0588 0.0627 0.0588 0.0627 86,225 +0.00(+2.79%)
Jul 10, 2024 0.0610 0.0620 0.0600 0.0610 23,000 -0.00(-1.45%)
Jul 09, 2024 0.0589 0.0628 0.0551 0.0619 24,000 +0.00(+3.34%)
Jul 08, 2024 0.0590 0.0600 0.0571 0.0599 185,877 +0.00(+8.91%)
Jul 03, 2024 0.0550 0 +0.00(+0.00%)
Jul 02, 2024 0.0577 0.0580 0.0510 0.0550 71,178 -0.00(-3.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.