Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sipp Industries Inc (OP: SIPC )

0.0013 UNCHANGED
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0438 0.0438 0.0360 0.0375 904,123 -0.00(-10.07%)
Jan 30, 2018 0.0440 0.0440 0.0367 0.0417 1,813,564 -0.00(-3.02%)
Jan 29, 2018 0.0540 0.0540 0.0360 0.0430 2,405,754 +0.00(+10.26%)
Jan 26, 2018 0.0420 0.0420 0.0360 0.0390 1,503,410 -0.00(-4.88%)
Jan 25, 2018 0.0430 0.0450 0.0380 0.0410 1,234,588 -0.00(-4.65%)
Jan 24, 2018 0.0450 0.0500 0.0420 0.0430 2,849,893 -0.00(-4.23%)
Jan 23, 2018 0.0299 0.0470 0.0299 0.0449 5,259,297 +0.01(+42.36%)
Jan 22, 2018 0.0308 0.0320 0.0260 0.0315 1,896,099 +0.00(+5.13%)
Jan 19, 2018 0.0290 0.0337 0.0250 0.0300 5,229,335 -0.00(-8.76%)
Jan 18, 2018 0.0387 0.0387 0.0285 0.0329 5,568,928 -0.01(-15.04%)
Jan 17, 2018 0.0410 0.0449 0.0387 0.0387 1,920,060 -0.00(-6.52%)
Jan 16, 2018 0.0470 0.0470 0.0400 0.0414 1,541,994 -0.00(-7.80%)
Jan 12, 2018 0.0449 0.0449 0.0449 0 -0.00(-0.22%)
Jan 11, 2018 0.0445 0.0450 0.0400 0.0450 1,959,635 -0.00(-3.64%)
Jan 10, 2018 0.0468 0.0478 0.0420 0.0467 1,111,561 -0.00(-0.21%)
Jan 09, 2018 0.0430 0.0480 0.0420 0.0468 1,346,913 +0.00(+8.84%)
Jan 08, 2018 0.0400 0.0450 0.0330 0.0430 2,034,982 +0.00(+10.28%)
Jan 05, 2018 0.0377 0.0430 0.0307 0.0390 3,175,551 -0.00(-7.17%)
Jan 04, 2018 0.0410 0.0480 0.0262 0.0420 14,076,767 -0.01(-20.75%)
Jan 03, 2018 0.0700 0.0700 0.0483 0.0530 8,607,249 -0.02(-24.29%)
Jan 02, 2018 0.0780 0.0790 0.0670 0.0700 5,047,464 -0.01(-9.74%)
Dec 29, 2017 0.0775 0.0775 0.0775 0 -0.00(-2.45%)
Dec 28, 2017 0.0800 0.0899 0.0666 0.0795 6,541,090 -0.00(-0.63%)
Dec 27, 2017 0.0628 0.0845 0.0600 0.0800 8,132,831 +0.02(+26.98%)
Dec 26, 2017 0.0500 0.0674 0.0470 0.0630 8,632,135 +0.02(+35.19%)
Dec 22, 2017 0.0395 0.0500 0.0390 0.0466 3,966,527 +0.01(+19.49%)
Dec 21, 2017 0.0360 0.0415 0.0340 0.0390 2,329,436 +0.00(+8.33%)
Dec 20, 2017 0.0333 0.0420 0.0333 0.0360 6,061,124 +0.00(+6.19%)
Dec 19, 2017 0.0320 0.0340 0.0255 0.0339 5,115,337 +0.00(+7.62%)
Dec 18, 2017 0.0255 0.0340 0.0255 0.0315 7,942,808 +0.00(+16.67%)
Dec 15, 2017 0.0225 0.0290 0.0220 0.0270 2,420,747 +0.00(+20.00%)
Dec 14, 2017 0.0240 0.0240 0.0200 0.0225 728,752 -0.00(-2.60%)
Dec 13, 2017 0.0229 0.0250 0.0210 0.0231 912,869 +0.00(+0.87%)
Dec 12, 2017 0.0206 0.0229 0.0198 0.0229 1,234,384 +0.00(+4.57%)
Dec 11, 2017 0.0228 0.0238 0.0206 0.0219 1,679,619 -0.00(-1.35%)
Dec 08, 2017 0.0205 0.0232 0.0200 0.0222 3,457,053 +0.00(+10.45%)
Dec 07, 2017 0.0161 0.0229 0.0161 0.0201 2,887,169 +0.00(+24.84%)
Dec 06, 2017 0.0172 0.0175 0.0155 0.0161 1,460,597 +0.00(+0.00%)
Dec 05, 2017 0.0149 0.0174 0.0145 0.0161 2,632,424 +0.00(+15.00%)
Dec 04, 2017 0.0150 0.0150 0.0150 0.0140 1,115,084 -0.00(-6.67%)
Dec 01, 2017 0.0140 0.0150 0.0135 0.0150 491,448 +0.00(+5.41%)
Nov 30, 2017 0.0160 0.0160 0.0140 0.0142 737,103 -0.00(-1.86%)
Nov 29, 2017 0.0169 0.0169 0.0143 0.0145 1,081,080 -0.00(-9.37%)
Nov 28, 2017 0.0140 0.0160 0.0140 0.0160 1,695,752 +0.00(+14.29%)
Nov 27, 2017 0.0139 0.0149 0.0137 0.0140 562,179 +0.00(+2.19%)
Nov 24, 2017 0.0150 0.0150 0.0135 0.0137 562,453 -0.00(-8.05%)
Nov 22, 2017 0.0140 0.0150 0.0139 0.0149 875,140 +0.00(+7.19%)
Nov 21, 2017 0.0159 0.0159 0.0139 0.0139 643,768 -0.00(-7.33%)
Nov 20, 2017 0.0148 0.0161 0.0145 0.0150 314,508 +0.00(+0.00%)
Nov 17, 2017 0.0150 0.0169 0.0125 0.0150 695,310 -0.00(-11.24%)
Nov 16, 2017 0.0145 0.0173 0.0145 0.0169 665,212 -0.00(-1.17%)
Nov 15, 2017 0.0175 0.0175 0.0165 0.0171 388,699 -0.00(-2.29%)
Nov 14, 2017 0.0160 0.0180 0.0148 0.0175 3,061,824 +0.00(+12.18%)
Nov 13, 2017 0.0160 0.0160 0.0142 0.0156 1,386,152 +0.00(+0.65%)
Nov 10, 2017 0.0141 0.0160 0.0141 0.0155 677,927 +0.00(+0.65%)
Nov 09, 2017 0.0150 0.0155 0.0140 0.0154 614,637 +0.00(+6.28%)
Nov 08, 2017 0.0138 0.0147 0.0135 0.0145 201,508 +0.00(+4.24%)
Nov 07, 2017 0.0146 0.0146 0.0138 0.0139 912,267 -0.00(-4.14%)
Nov 06, 2017 0.0150 0.0150 0.0140 0.0145 189,000 -0.00(-0.34%)
Nov 03, 2017 0.0142 0.0146 0.0141 0.0146 181,300 +0.00(+3.93%)
Nov 02, 2017 0.0153 0.0154 0.0140 0.0140 584,891 -0.00(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.