Unlock stock picks and a broker-level newsfeed that powers Wall Street.
TSXV - Delayed Quote CAD

Snipp Interactive Inc. (SPN.V)

Compare
0.0750
0.0000
(0.00%)
At close: March 13 at 12:55:37 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.07500.07500.07500.07500.075053,500
Mar 12, 20250.07500.07500.07500.07500.0750-
Mar 11, 20250.07500.07500.07500.07500.075036,800
Mar 10, 20250.07500.07500.07500.07500.075067,600
Mar 7, 20250.08000.08000.08000.08000.0800-
Mar 6, 20250.08000.08000.07500.08000.0800302,000
Mar 5, 20250.08000.08000.08000.08000.080056,000
Mar 4, 20250.08000.08000.08000.08000.0800200,000
Mar 3, 20250.08000.08000.08000.08000.080053,000
Feb 28, 20250.08500.08500.08500.08500.085017,000
Feb 27, 20250.08500.08500.08500.08500.0850275,500
Feb 26, 20250.08500.08500.08000.08500.0850140,500
Feb 25, 20250.08500.08500.08500.08500.085064,000
Feb 24, 20250.08500.08500.08500.08500.085086,900
Feb 21, 20250.09000.09000.08500.08500.085048,000
Feb 20, 20250.09000.09000.08500.08500.0850716,000
Feb 19, 20250.09000.09000.09000.09000.09001,000
Feb 18, 20250.09000.09500.09000.09000.0900136,400
Feb 14, 20250.09000.09000.09000.09000.09001,000
Feb 13, 20250.09500.09500.09500.09500.095030,000
Feb 12, 20250.09000.09000.09000.09000.09004,500
Feb 11, 20250.09000.09000.09000.09000.09003,500
Feb 10, 20250.09000.09000.09000.09000.0900131,000
Feb 7, 20250.08500.08500.08500.08500.085018,000
Feb 6, 20250.09000.09000.09000.09000.090053,000
Feb 5, 20250.08500.09000.08500.09000.0900214,300
Feb 4, 20250.08000.08500.08000.08500.0850237,400
Feb 3, 20250.08500.08500.08500.08500.085053,500
Jan 31, 20250.09000.09000.08500.08500.085074,000
Jan 30, 20250.09000.09000.08500.09000.0900666,000
Jan 29, 20250.08500.08500.08500.08500.08501,000
Jan 28, 20250.09000.09500.09000.09500.095081,000
Jan 27, 20250.08500.09000.08500.09000.090030,000
Jan 24, 20250.09000.09000.09000.09000.0900111,500
Jan 23, 20250.08500.08500.08500.08500.0850-
Jan 22, 20250.09000.09000.08500.08500.0850243,000
Jan 21, 20250.09000.09000.09000.09000.0900135,300
Jan 20, 20250.09000.09000.09000.09000.0900701,800
Jan 17, 20250.10000.10000.09000.09000.0900486,700
Jan 16, 20250.10000.10000.09500.09500.095038,000
Jan 15, 20250.09500.10000.09500.09500.0950927,200
Jan 14, 20250.09000.10000.09000.09000.0900646,600
Jan 13, 20250.08500.09000.08500.09000.0900500,400
Jan 10, 20250.09000.09000.08500.09000.0900262,100
Jan 9, 20250.09000.09000.09000.09000.090075,300
Jan 8, 20250.10000.10000.08500.09000.0900785,800
Jan 7, 20250.10000.10000.09000.09000.0900522,700
Jan 6, 20250.09500.09500.09000.09500.095064,500
Jan 3, 20250.09500.09500.09000.09000.090019,000
Jan 2, 20250.10000.10000.09000.09000.0900359,900
Dec 31, 20240.10000.10000.10000.10000.100069,500
Dec 30, 20240.10000.10000.10000.10000.100061,700
Dec 27, 20240.10000.11000.10000.10500.1050330,500
Dec 24, 20240.09500.09500.09500.09500.095013,000
Dec 23, 20240.10000.10000.09500.09500.09507,400
Dec 20, 20240.09000.09500.09000.09500.095036,000
Dec 19, 20240.10000.10000.09000.09000.0900302,100
Dec 18, 20240.09500.09500.09000.09500.095082,800
Dec 17, 20240.10000.10000.09500.10000.1000142,000
Dec 16, 20240.10500.10500.10000.10000.1000152,500
Dec 13, 20240.10500.10500.10500.10500.10505,000
Dec 12, 20240.09500.10500.09500.10000.100037,600
Dec 11, 20240.09000.09500.09000.09000.090095,100
Dec 10, 20240.11000.11000.08500.08500.0850630,100
Dec 9, 20240.10500.11000.10000.10000.100069,000
Dec 6, 20240.11500.12000.10500.11500.1150514,300
Dec 5, 20240.11000.11500.10500.11500.1150283,500
Dec 4, 20240.11000.11500.10500.10500.1050229,800
Dec 3, 20240.10000.12000.09500.11500.11501,846,400
Dec 2, 20240.09000.09000.08500.09000.0900193,500
Nov 29, 20240.07500.07500.07500.07500.075019,700
Nov 28, 20240.07500.07500.07500.07500.0750-
Nov 27, 20240.07500.07500.07500.07500.075013,000
Nov 26, 20240.07500.07500.07500.07500.075066,100
Nov 25, 20240.07500.07500.07500.07500.075013,200
Nov 22, 20240.07000.07000.07000.07000.0700-
Nov 21, 20240.07000.07000.07000.07000.0700100,000
Nov 20, 20240.07500.07500.07500.07500.07506,000
Nov 19, 20240.08000.08000.07000.07000.0700353,000
Nov 18, 20240.07500.07500.07500.07500.0750309,100
Nov 15, 20240.07500.07500.07000.07000.0700108,000
Nov 14, 20240.07500.07500.07500.07500.0750-
Nov 13, 20240.07000.07500.07000.07500.0750153,000
Nov 12, 20240.07000.07000.07000.07000.070016,000
Nov 11, 20240.07500.07500.07000.07500.0750144,500
Nov 8, 20240.07500.07500.07500.07500.0750-
Nov 7, 20240.07500.07500.07500.07500.075020,000
Nov 6, 20240.07000.07500.07000.07000.0700100,000
Nov 5, 20240.08000.08500.08000.08500.085084,000
Nov 4, 20240.06500.08000.06500.08000.0800730,900
Nov 1, 20240.06000.06000.06000.06000.0600-
Oct 31, 20240.06000.06000.06000.06000.06002,000
Oct 30, 20240.06500.06500.06500.06500.0650-
Oct 29, 20240.06000.06500.06000.06500.0650109,000
Oct 28, 20240.06000.06000.06000.06000.060039,000
Oct 25, 20240.06000.06000.06000.06000.0600-
Oct 24, 20240.06000.06000.05800.05800.058036,000
Oct 23, 20240.06000.06000.06000.06000.060047,400
Oct 22, 20240.06000.06000.06000.06000.0600488,000
Oct 21, 20240.06500.06500.06500.06500.065023,100
Oct 18, 20240.06500.06500.06500.06500.065010,000
Oct 17, 20240.06500.06500.06500.06500.065062,000
Oct 16, 20240.06500.06500.06500.06500.065053,900
Oct 15, 20240.06500.06500.06500.06500.065017,000
Oct 11, 20240.06500.06500.06500.06500.0650-
Oct 10, 20240.06500.06500.06500.06500.06505,000
Oct 9, 20240.06500.06500.06500.06500.065050,000
Oct 8, 20240.06500.06500.06500.06500.0650-
Oct 7, 20240.06500.06500.06500.06500.0650-
Oct 4, 20240.06500.06500.06500.06500.065012,000
Oct 3, 20240.07000.07000.07000.07000.0700-
Oct 2, 20240.07000.07000.07000.07000.0700-
Oct 1, 20240.07000.07000.07000.07000.0700-
Sep 30, 20240.07000.07000.07000.07000.070012,100
Sep 27, 20240.06500.07500.06000.07500.0750188,200
Sep 26, 20240.07500.07500.07500.07500.075010,000
Sep 25, 20240.07500.07500.07500.07500.0750-
Sep 24, 20240.07500.07500.07500.07500.0750-
Sep 23, 20240.06000.07500.06000.07500.075078,500
Sep 20, 20240.06000.06000.06000.06000.060052,000
Sep 19, 20240.06500.06500.06000.06000.0600636,500
Sep 18, 20240.06500.06500.06500.06500.0650110,500
Sep 17, 20240.06500.06500.06500.06500.0650126,400
Sep 16, 20240.06500.06500.06500.06500.065081,000
Sep 13, 20240.06500.07000.06500.07000.0700108,000
Sep 12, 20240.07000.07000.07000.07000.0700-
Sep 11, 20240.07000.07000.07000.07000.07005,000
Sep 10, 20240.07000.07000.06000.06000.060042,300
Sep 9, 20240.07000.07000.07000.07000.070042,500
Sep 6, 20240.07500.08000.07500.08000.080026,000
Sep 5, 20240.06500.06500.06500.06500.0650-
Sep 4, 20240.07000.07000.06500.06500.065051,500
Sep 3, 20240.08000.08000.07500.07500.075022,800
Aug 30, 20240.08000.08500.08000.08000.0800100,900
Aug 29, 20240.09000.09000.08500.08500.085052,300
Aug 28, 20240.09000.09000.08000.08500.0850233,100
Aug 27, 20240.07500.09000.07500.08500.0850631,500
Aug 26, 20240.07500.07500.07500.07500.07501,300
Aug 23, 20240.07000.07000.07000.07000.070028,000
Aug 22, 20240.06000.06800.06000.06800.068082,000
Aug 21, 20240.06500.06500.06500.06500.06502,900
Aug 20, 20240.07000.07000.06000.06500.0650448,900
Aug 19, 20240.07000.07000.07000.07000.0700504,000
Aug 16, 20240.07500.07500.07000.07300.073098,000
Aug 15, 20240.08000.08000.08000.08000.080040,000
Aug 14, 20240.07500.07500.07500.07500.07503,000
Aug 13, 20240.08000.08000.07500.07500.07509,500
Aug 12, 20240.07500.07500.07500.07500.0750177,500
Aug 9, 20240.08000.08000.07500.07500.075069,000
Aug 8, 20240.08000.08000.08000.08000.0800-
Aug 7, 20240.08000.08000.08000.08000.0800-
Aug 6, 20240.08000.08000.08000.08000.0800210,800
Aug 2, 20240.08000.08000.08000.08000.08002,000
Aug 1, 20240.09500.09500.09500.09500.09505,000
Jul 31, 20240.09000.09000.09000.09000.090094,200
Jul 30, 20240.09000.09000.09000.09000.0900-
Jul 29, 20240.08000.09000.08000.09000.090041,600
Jul 26, 20240.08500.08500.08500.08500.0850300
Jul 25, 20240.08500.08500.08500.08500.085019,000
Jul 24, 20240.09000.09000.09000.09000.0900-
Jul 23, 20240.09000.09000.09000.09000.09003,200
Jul 22, 20240.09000.09000.08000.08000.080015,200
Jul 19, 20240.09000.09000.09000.09000.090030,000
Jul 18, 20240.09500.09500.09500.09500.095030,000
Jul 17, 20240.09500.09500.09500.09500.0950-
Jul 16, 20240.10000.10500.09500.09500.0950182,200
Jul 15, 20240.09000.09500.08800.09500.095082,100
Jul 12, 20240.08500.08500.08500.08500.0850216,000
Jul 11, 20240.08500.08500.08500.08500.085019,000
Jul 10, 20240.08000.08000.07500.08000.080047,000
Jul 9, 20240.08000.08000.08000.08000.0800500
Jul 8, 20240.08000.08000.08000.08000.080057,200
Jul 5, 20240.07500.07500.07500.07500.07505,000
Jul 4, 20240.07500.07500.07500.07500.075039,000
Jul 3, 20240.07500.07500.07500.07500.0750-
Jul 2, 20240.07500.07500.07500.07500.0750-
Jun 28, 20240.07500.07500.07500.07500.075068,000
Jun 27, 20240.08000.08000.07500.07500.0750191,000
Jun 26, 20240.08000.08000.08000.08000.0800-
Jun 25, 20240.08000.08000.08000.08000.08003,800
Jun 24, 20240.08000.08500.08000.08000.0800480,500
Jun 21, 20240.08500.08500.08500.08500.085014,000
Jun 20, 20240.10000.10000.08000.08000.0800469,200
Jun 19, 20240.09000.09500.09000.09500.095055,000
Jun 18, 20240.09500.10500.09000.10000.100032,800
Jun 17, 20240.11000.11000.11000.11000.1100-
Jun 14, 20240.11000.11000.11000.11000.1100-
Jun 13, 20240.10000.11000.10000.11000.1100131,500
Jun 12, 20240.10300.10500.10300.10500.105019,500
Jun 11, 20240.10500.10500.10300.10300.103060,000
Jun 10, 20240.08000.09500.08000.09500.0950202,500
Jun 7, 20240.08500.08500.08500.08500.0850147,300
Jun 6, 20240.09000.09000.09000.09000.090040,000
Jun 5, 20240.09500.09500.09500.09500.095049,000
Jun 4, 20240.10500.10500.09000.09000.090091,000
Jun 3, 20240.10500.10500.10000.10000.100041,500
May 31, 20240.10000.11000.10000.11000.1100277,000
May 30, 20240.11000.11000.10500.10500.1050358,500
May 29, 20240.11000.11000.11000.11000.1100-
May 28, 20240.11000.11000.11000.11000.1100-
May 27, 20240.11000.11000.11000.11000.1100-
May 24, 20240.11000.11000.11000.11000.1100-
May 23, 20240.11000.11500.11000.11000.110037,000
May 22, 20240.11500.11500.11500.11500.11503,000
May 21, 20240.11000.11500.11000.11000.110049,000
May 17, 20240.11000.11000.11000.11000.110010,500
May 16, 20240.11500.11500.11500.11500.11502,000
May 15, 20240.12000.12000.12000.12000.1200-
May 14, 20240.12000.12000.12000.12000.120083,000
May 13, 20240.12000.12000.12000.12000.120035,000
May 10, 20240.12000.12000.12000.12000.120036,200
May 9, 20240.12000.12000.12000.12000.1200-
May 8, 20240.12000.12000.12000.12000.12004,500
May 7, 20240.12000.12000.11500.12000.120043,000
May 6, 20240.12500.12500.11000.12500.125031,000
May 3, 20240.10500.13000.10500.12500.1250130,500
May 2, 20240.11000.11000.11000.11000.1100102,300
May 1, 20240.12000.12000.12000.12000.120017,000
Apr 30, 20240.11500.11500.11500.11500.115030,000
Apr 29, 20240.11500.12000.10000.12000.1200194,500
Apr 26, 20240.12000.12000.12000.12000.120011,000
Apr 25, 20240.11500.11500.11500.11500.115010,000
Apr 24, 20240.11500.11500.11500.11500.115052,500
Apr 23, 20240.11500.11500.11500.11500.11505,000
Apr 22, 20240.12000.12000.12000.12000.120073,100
Apr 19, 20240.11500.12000.11500.12000.12009,100
Apr 18, 20240.12500.12500.11500.12000.1200105,900
Apr 17, 20240.12500.13000.11000.12000.1200492,400
Apr 16, 20240.12500.15000.12500.13500.1350144,500
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 9, 20240.12500.12500.12000.12000.120057,200
Apr 8, 20240.12000.12000.11000.12000.120069,000
Apr 5, 20240.13500.13500.13500.13500.1350500
Apr 4, 20240.14000.14000.13500.13500.13503,500
Apr 3, 20240.15500.16000.14500.14500.145050,200
Apr 2, 20240.15500.15500.13500.13500.135018,500
Apr 1, 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