Snipp Interactive (PK) Historical Data - SNIPF

기업명	주식 심볼	시장	주식 타입
Snipp Interactive Inc (PK)	SNIPF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0002	-0.24%	0.0848	22:53:43

개장가	저가	고가	종가	전일 종가
0.085	0.0765	0.085		0.085

SNIPF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0848	0.0888	0.0734	0.0847697	149,633	0.00	0.00%
1개월	0.101	0.112	0.0734	0.0895377	138,158	-0.0162	-16.04%
3개월	0.0905	0.12	0.072	0.0892947	137,129	-0.0057	-6.30%
6개월	0.0994	0.14	0.0088	0.0990928	143,248	-0.0146	-14.69%
1년	0.073	0.15	0.0088	0.1021429	109,417	0.0118	16.16%
3년	0.105	0.2917	0.0088	0.1192154	84,494	-0.0202	-19.24%
5년	0.041	0.2917	0.0033	0.1016526	93,363	0.0438	106.83%

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 4월(4) 2024	0.085	-0.0038	-4.28%	0.0761	0.0854	0.0734	605,917
27 4월(4) 2024	0.0888	0.0038	4.47%	0.0888	0.0888	0.0888	11,150
26 4월(4) 2024	0.085	0.0025	3.03%	0.085	0.085	0.085	40,000
25 4월(4) 2024	0.0825	-0.001	-1.20%	0.0848	0.0848	0.0825	78,000
24 4월(4) 2024	0.0835	-0.0019	-2.22%	0.0848	0.0848	0.0835	13,100
23 4월(4) 2024	0.0854	-0.0006	-0.70%	0.0885	0.0885	0.0854	101,000
20 4월(4) 2024	0.086	-0.003	-3.37%	0.086	0.086	0.086	16,500
19 4월(4) 2024	0.089	0.0007	0.79%	0.0908	0.096	0.0866	139,000
18 4월(4) 2024	0.0883	-0.00468	-5.03%	0.099	0.10155	0.08	276,342
17 4월(4) 2024	0.092975	0.00098	1.06%	0.0919	0.11	0.0876	600,166
16 4월(4) 2024	0.092	0.00	0.00%	0.10	0.10	0.08545	222,100
13 4월(4) 2024	0.092	0.00	0.00%	0.092	0.092	0.092	0
12 4월(4) 2024	0.092	0.001	1.10%	0.091	0.092	0.091	78,147
11 4월(4) 2024	0.091	0.001	1.11%	0.0881	0.091	0.0881	35,200
10 4월(4) 2024	0.09	-0.0034	-3.64%	0.0899	0.094	0.0899	142,535
09 4월(4) 2024	0.0934	-0.0116	-11.05%	0.0888	0.0934	0.0888	52,608
06 4월(4) 2024	0.105	0.00	0.00%	0.105	0.105	0.105	0
05 4월(4) 2024	0.105	-0.0011	-1.04%	0.11	0.11	0.09	42,800
04 4월(4) 2024	0.1061	-0.0048	-4.33%	0.112	0.112	0.103	2,878
03 4월(4) 2024	0.1109	-0.0019	-1.68%	0.101	0.1114	0.101	29,402
02 4월(4) 2024	0.1128	-0.0006	-0.53%	0.1105	0.12	0.1105	107,337