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, 2019 0.0445 0.0445 0.0390 0.0420 768,894 +0.00(+0.00%)
Jan 30, 2019 0.0413 0.0440 0.0380 0.0420 676,164 -0.00(-0.24%)
Jan 29, 2019 0.0490 0.0490 0.0400 0.0421 1,888,500 -0.00(-6.44%)
Jan 28, 2019 0.0389 0.0480 0.0376 0.0450 1,224,541 +0.00(+11.39%)
Jan 25, 2019 0.0388 0.0410 0.0370 0.0404 1,268,300 +0.00(+6.32%)
Jan 24, 2019 0.0365 0.0390 0.0350 0.0380 870,103 +0.00(+4.97%)
Jan 23, 2019 0.0350 0.0380 0.0350 0.0362 835,030 +0.00(+0.00%)
Jan 22, 2019 0.0363 0.0381 0.0350 0.0362 450,781 -0.00(-1.09%)
Jan 18, 2019 0.0360 0.0391 0.0360 0.0366 911,000 -0.00(-5.91%)
Jan 17, 2019 0.0405 0.0406 0.0371 0.0389 388,350 -0.00(-2.75%)
Jan 16, 2019 0.0410 0.0410 0.0380 0.0400 1,118,070 +0.00(+5.26%)
Jan 15, 2019 0.0405 0.0405 0.0366 0.0380 699,394 -0.00(-0.78%)
Jan 14, 2019 0.0400 0.0403 0.0372 0.0383 835,672 -0.00(-2.54%)
Jan 11, 2019 0.0408 0.0408 0.0361 0.0393 577,600 -0.00(-2.48%)
Jan 10, 2019 0.0386 0.0403 0.0355 0.0403 807,659 +0.00(+2.03%)
Jan 09, 2019 0.0415 0.0415 0.0385 0.0395 1,197,017 -0.00(-4.82%)
Jan 08, 2019 0.0428 0.0440 0.0405 0.0415 933,082 +0.00(+1.22%)
Jan 07, 2019 0.0490 0.0500 0.0402 0.0410 1,660,112 -0.00(-8.28%)
Jan 04, 2019 0.0466 0.0471 0.0447 0.0447 951,300 -0.00(-5.30%)
Jan 03, 2019 0.0537 0.0537 0.0461 0.0472 587,788 -0.00(-2.68%)
Jan 02, 2019 0.0545 0.0545 0.0401 0.0485 1,739,781 +0.01(+18.00%)
Dec 31, 2018 0.0450 0.0450 0.0390 0.0411 943,800 +0.00(+1.99%)
Dec 28, 2018 0.0400 0.0440 0.0390 0.0403 1,567,800 -0.00(-4.73%)
Dec 27, 2018 0.0448 0.0448 0.0390 0.0423 1,650,663 -0.00(-4.51%)
Dec 26, 2018 0.0468 0.0468 0.0395 0.0443 914,255 -0.00(-5.34%)
Dec 24, 2018 0.0560 0.0560 0.0400 0.0468 1,307,500 -0.00(-4.29%)
Dec 21, 2018 0.0540 0.0550 0.0432 0.0489 990,300 -0.01(-9.44%)
Dec 20, 2018 0.0550 0.0595 0.0500 0.0540 2,841,812 +0.01(+11.34%)
Dec 19, 2018 0.0487 0.0489 0.0420 0.0485 1,933,159 +0.00(+8.99%)
Dec 18, 2018 0.0470 0.0470 0.0430 0.0445 938,512 +0.00(+2.30%)
Dec 17, 2018 0.0482 0.0482 0.0420 0.0435 1,148,710 -0.00(-7.45%)
Dec 14, 2018 0.0483 0.0495 0.0420 0.0470 2,217,600 -0.00(-0.42%)
Dec 13, 2018 0.0444 0.0497 0.0444 0.0472 2,484,652 -0.00(-5.03%)
Dec 12, 2018 0.0600 0.0600 0.0420 0.0497 3,942,655 -0.01(-9.47%)
Dec 11, 2018 0.0670 0.0670 0.0520 0.0549 1,962,030 -0.00(-2.83%)
Dec 10, 2018 0.0600 0.0623 0.0555 0.0565 865,093 -0.00(-2.59%)
Dec 07, 2018 0.0620 0.0652 0.0550 0.0580 1,457,200 -0.00(-6.45%)
Dec 06, 2018 0.0650 0.0700 0.0531 0.0620 4,072,236 +0.00(+2.48%)
Dec 04, 2018 0.0570 0.0620 0.0500 0.0605 2,423,200 +0.01(+18.63%)
Dec 03, 2018 0.0460 0.0570 0.0452 0.0510 2,321,129 +0.00(+10.87%)
Nov 30, 2018 0.0499 0.0499 0.0405 0.0460 2,201,300 -0.00(-3.16%)
Nov 29, 2018 0.0485 0.0494 0.0440 0.0475 1,530,955 -0.00(-0.63%)
Nov 28, 2018 0.0439 0.0494 0.0425 0.0478 4,092,093 +0.01(+18.32%)
Nov 27, 2018 0.0438 0.0445 0.0379 0.0404 2,051,542 +0.00(+6.32%)
Nov 26, 2018 0.0380 0.0419 0.0375 0.0380 1,637,722 -0.00(-5.00%)
Nov 23, 2018 0.0403 0.0430 0.0393 0.0400 565,700 -0.00(-6.98%)
Nov 21, 2018 0.0430 0.0430 0.0430 0 +0.00(+2.38%)
Nov 20, 2018 0.0438 0.0438 0.0393 0.0420 1,954,022 -0.00(-4.11%)
Nov 19, 2018 0.0474 0.0474 0.0400 0.0438 2,015,252 -0.00(-8.75%)
Nov 16, 2018 0.0440 0.0483 0.0440 0.0480 690,100 +0.00(+0.00%)
Nov 15, 2018 0.0427 0.0495 0.0427 0.0480 833,826 +0.00(+9.34%)
Nov 14, 2018 0.0510 0.0520 0.0427 0.0439 2,000,035 -0.01(-12.20%)
Nov 13, 2018 0.0505 0.0505 0.0392 0.0500 2,874,637 +0.00(+5.26%)
Nov 12, 2018 0.0570 0.0570 0.0460 0.0475 1,326,909 -0.01(-12.04%)
Nov 09, 2018 0.0585 0.0585 0.0470 0.0540 2,310,800 -0.00(-4.76%)
Nov 08, 2018 0.0590 0.0600 0.0550 0.0567 2,587,840 -0.00(-0.53%)
Nov 07, 2018 0.0566 0.0640 0.0541 0.0570 1,325,087 -0.00(-3.39%)
Nov 06, 2018 0.0750 0.0750 0.0545 0.0590 1,766,064 -0.00(-3.28%)
Nov 05, 2018 0.0800 0.0815 0.0600 0.0610 3,311,438 -0.02(-20.78%)
Nov 02, 2018 0.0796 0.0820 0.0700 0.0770 2,309,100 -0.00(-2.41%)
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.