Snipp Interactive Inc (OP:SNIPF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 03, 2025 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 5,013 | -0.00(-1.11%) |
| Dec 02, 2025 | 0.0385 | 0.0400 | 0.0360 | 0.0360 | 99,577 | -0.00(-2.70%) |
| Dec 01, 2025 | 0.0373 | 0.0376 | 0.0354 | 0.0370 | 68,312 | +0.00(+0.00%) |
| Nov 28, 2025 | 0.0390 | 0.0390 | 0.0351 | 0.0370 | 47,700 | -0.00(-1.33%) |
| Nov 26, 2025 | 0.0360 | 0.0381 | 0.0360 | 0.0375 | 358,762 | -0.00(-0.53%) |
| Nov 25, 2025 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 15,000 | -0.00(-3.33%) |
| Nov 24, 2025 | 0.0377 | 0.0393 | 0.0360 | 0.0390 | 85,000 | +0.00(+3.17%) |
| Nov 21, 2025 | 0.0377 | 0.0390 | 0.0360 | 0.0378 | 206,874 | +0.00(+5.00%) |
| Nov 20, 2025 | 0.0377 | 0.0377 | 0.0360 | 0.0360 | 20,000 | +0.00(+0.00%) |
| Nov 19, 2025 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 33,550 | -0.00(-6.74%) |
| Nov 13, 2025 | 0.0386 | 0 | -0.00(-3.98%) | |||
| Nov 11, 2025 | 0.0402 | 0 | -0.00(-3.83%) | |||
| Nov 06, 2025 | 0.0418 | 0 | +0.00(+6.09%) | |||
| Nov 05, 2025 | 0.0394 | 0.0394 | 0.0357 | 0.0394 | 55,200 | -0.00(-4.37%) |
| Nov 03, 2025 | 0.0412 | 0 | +0.01(+15.41%) | |||
| Oct 30, 2025 | 0.0357 | 0 | -0.01(-18.86%) | |||
| Oct 24, 2025 | 0.0440 | 0 | +0.01(+13.99%) | |||
| Oct 22, 2025 | 0.0386 | 0 | -0.00(-5.85%) | |||
| Oct 21, 2025 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 1,600 | +0.01(+15.17%) |
| Oct 17, 2025 | 0.0356 | 0 | -0.01(-12.96%) | |||
| Oct 16, 2025 | 0.0405 | 0.0411 | 0.0385 | 0.0409 | 350,000 | +0.00(+13.61%) |
| Oct 14, 2025 | 0.0360 | 0 | -0.00(-5.26%) | |||
| Oct 13, 2025 | 0.0395 | 0.0417 | 0.0380 | 0.0380 | 35,000 | -0.00(-3.80%) |
| Oct 10, 2025 | 0.0395 | 0.0400 | 0.0395 | 0.0395 | 64,500 | -0.00(-5.50%) |
| Oct 09, 2025 | 0.0416 | 0.0418 | 0.0398 | 0.0418 | 748,500 | +0.00(+4.24%) |
| Oct 08, 2025 | 0.0390 | 0.0401 | 0.0390 | 0.0401 | 44,400 | +0.00(+1.26%) |
| Oct 07, 2025 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 1,100 | +0.00(+7.90%) |
| Oct 06, 2025 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 100 | +0.00(+1.10%) |
| Oct 03, 2025 | 0.0397 | 0.0397 | 0.0363 | 0.0363 | 950,750 | -0.01(-15.58%) |
| Oct 02, 2025 | 0.0367 | 0.0430 | 0.0367 | 0.0430 | 131,001 | +0.01(+18.46%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.