ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Snipp Interactive Inc (OP:SNIPF)

0.0374 +0.0008 (+2.19%)
Streaming Delayed Price Updated: 9:33 AM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 0.0374 0.0374 0.0374 0.0374 4,000 +0.00(+2.19%)
Dec 31, 2025 0.0360 0.0366 0.0360 0.0366 299,000 +0.00(+1.10%)
Dec 30, 2025 0.0374 0.0374 0.0362 0.0362 261,500 -0.00(-5.97%)
Dec 29, 2025 0.0383 0.0385 0.0369 0.0385 61,317 +0.00(+5.48%)
Dec 26, 2025 0.0366 0.0372 0.0326 0.0365 48,541 -0.00(-4.20%)
Dec 24, 2025 0.0381 0.0381 0.0381 0.0381 3,190 -0.00(-2.31%)
Dec 23, 2025 0.0390 0.0390 0.0390 0.0390 13,100 +0.00(+8.33%)
Dec 22, 2025 0.0385 0.0395 0.0331 0.0360 200,335 -0.00(-1.10%)
Dec 19, 2025 0.0364 0.0364 0.0358 0.0364 33,065 +0.00(+1.68%)
Dec 18, 2025 0.0327 0.0358 0.0327 0.0358 16,010 -0.00(-0.28%)
Dec 17, 2025 0.0359 0.0359 0.0359 0.0359 1,035 -0.00(-0.28%)
Dec 16, 2025 0.0350 0.0360 0.0340 0.0360 82,501 +0.00(+2.86%)
Dec 15, 2025 0.0350 0.0350 0.0332 0.0350 140,250 +0.00(+2.34%)
Dec 12, 2025 0.0339 0.0342 0.0333 0.0342 65,500 +0.00(+5.56%)
Dec 11, 2025 0.0344 0.0358 0.0324 0.0324 32,500 -0.00(-5.81%)
Dec 10, 2025 0.0345 0.0359 0.0343 0.0344 77,000 -0.00(-5.75%)
Dec 09, 2025 0.0365 0.0365 0.0365 0.0365 12,000 +0.00(+1.39%)
Dec 08, 2025 0.0361 0.0361 0.0354 0.0360 280,000 -0.00(-0.28%)
Dec 05, 2025 0.0358 0.0361 0.0355 0.0361 122,600 -0.00(-3.99%)
Dec 04, 2025 0.0376 0.0380 0.0353 0.0376 115,377 +0.00(+5.62%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.