기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Snipp Interactive Inc | SPN | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.105 | 0.105 | 0.13 | 0.125 | 0.11 |
SPN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.115 | 0.13 | 0.10 | 0.1165882 | 85,949 | 0.01 | 8.70% |
1개월 | 0.135 | 0.15 | 0.10 | 0.120703 | 86,734 | -0.01 | -7.41% |
3개월 | 0.115 | 0.16 | 0.09 | 0.1182296 | 87,054 | 0.01 | 8.70% |
6개월 | 0.095 | 0.16 | 0.09 | 0.1184981 | 90,494 | 0.03 | 31.58% |
1년 | 0.09 | 0.175 | 0.09 | 0.1250526 | 91,120 | 0.035 | 38.89% |
3년 | 0.125 | 0.31 | 0.08 | 0.1693494 | 101,773 | 0.00 | 0.00% |
5년 | 0.055 | 0.31 | 0.005 | 0.1049133 | 156,821 | 0.07 | 127.27% |
SPN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.125 | 0.015 | 13.64% | 0.105 | 0.13 | 0.105 | 130,500 |
03 5월(5) 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.11 | 0.11 | 102,295 |
02 5월(5) 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.12 | 17,000 |
01 5월(5) 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 30,000 |
30 4월(4) 2024 | 0.12 | 0.005 | 4.35% | 0.115 | 0.12 | 0.10 | 194,500 |
27 4월(4) 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
26 4월(4) 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 10,000 |
25 4월(4) 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 52,510 |
24 4월(4) 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 5,000 |
23 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 73,087 |
20 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 9,100 |
19 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 105,881 |
18 4월(4) 2024 | 0.12 | -0.015 | -11.11% | 0.125 | 0.13 | 0.11 | 492,400 |
17 4월(4) 2024 | 0.135 | 0.015 | 12.50% | 0.125 | 0.15 | 0.125 | 144,500 |
16 4월(4) 2024 | 0.12 | -0.005 | -4.00% | 0.12 | 0.12 | 0.12 | 37,000 |
13 4월(4) 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
12 4월(4) 2024 | 0.125 | 0.005 | 4.17% | 0.115 | 0.125 | 0.115 | 74,500 |
11 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
10 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 57,235 |
09 4월(4) 2024 | 0.12 | -0.015 | -11.11% | 0.12 | 0.12 | 0.11 | 69,000 |
06 4월(4) 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 475 |
05 4월(4) 2024 | 0.135 | -0.01 | -6.90% | 0.14 | 0.14 | 0.135 | 3,500 |