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 (%)
Jun 30, 2014 0.0078 0.0098 0.0078 0.0081 1,327,670 +0.00(+1.25%)
Jun 27, 2014 0.0065 0.0084 0.0065 0.0080 2,544,979 +0.00(+60.00%)
Jun 26, 2014 0.0050 0.0050 0.0050 0.0050 490,000 -0.00(-12.28%)
Jun 25, 2014 0.0053 0.0057 0.0053 0.0057 491,561 -0.00(-13.64%)
Jun 24, 2014 0.0053 0.0066 0.0051 0.0066 591,065 +0.00(+24.53%)
Jun 23, 2014 0.0060 0.0074 0.0052 0.0053 1,481,300 -0.00(-24.29%)
Jun 20, 2014 0.0081 0.0081 0.0060 0.0070 1,434,000 -0.00(-15.66%)
Jun 19, 2014 0.0083 0.0083 0.0075 0.0083 322,000 -0.00(-1.19%)
Jun 18, 2014 0.0086 0.0086 0.0084 0.0084 205,000 -0.00(-11.58%)
Jun 17, 2014 0.0097 0.0105 0.0077 0.0095 3,416,026 -0.00(-2.06%)
Jun 16, 2014 0.0072 0.0118 0.0066 0.0097 2,212,189 +0.00(+46.97%)
Jun 13, 2014 0.0066 0.0066 0.0066 0.0066 136,363 +0.00(+3.12%)
Jun 12, 2014 0.0071 0.0072 0.0053 0.0064 2,746,900 +0.00(+4.92%)
Jun 11, 2014 0.0070 0.0072 0.0061 0.0061 1,122,911 -0.00(-6.15%)
Jun 10, 2014 0.0047 0.0075 0.0047 0.0065 2,439,520 +0.00(+38.30%)
Jun 05, 2014 0.0047 0.0047 0.0047 0.0047 0 +0.00(+2.17%)
Jun 04, 2014 0.0046 0.0046 0.0046 0.0046 104 -0.00(-14.81%)
Jun 03, 2014 0.0054 0.0054 0.0054 0.0054 10,000 -0.00(-5.26%)
Jun 02, 2014 0.0057 0.0057 0.0057 0.0057 34,000 -0.00(-1.72%)
May 30, 2014 0.0050 0.0058 0.0050 0.0058 560,000 +0.00(+16.00%)
May 29, 2014 0.0050 0.0059 0.0050 0.0050 931,290 -0.00(-21.88%)
May 28, 2014 0.0056 0.0064 0.0051 0.0064 472,000 +0.00(+14.29%)
May 27, 2014 0.0056 0.0056 0.0056 0.0056 13,000 +0.00(+0.00%)
May 23, 2014 0.0056 0.0056 0.0056 0 +0.00(+27.27%)
May 20, 2014 0.0044 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
May 19, 2014 0.0059 0.0059 0.0044 0.0044 58,800 -0.00(-25.42%)
May 15, 2014 0.0059 0.0059 0.0059 0.0059 0 -0.00(-13.24%)
May 14, 2014 0.0060 0.0068 0.0050 0.0068 595,401 +0.00(+19.30%)
May 13, 2014 0.0058 0.0058 0.0057 0.0057 289,900 -0.00(-19.72%)
May 09, 2014 0.0071 0.0071 0.0071 0 +0.00(+26.79%)
May 08, 2014 0.0057 0.0074 0.0056 0.0056 849,500 +0.00(+24.44%)
May 07, 2014 0.0070 0.0070 0.0045 0.0045 310,000 -0.00(-10.00%)
May 06, 2014 0.0064 0.0065 0.0050 0.0050 825,000 -0.00(-21.88%)
May 05, 2014 0.0064 0.0064 0.0064 0.0064 2,355,000 -0.00(-26.44%)
May 02, 2014 0.0087 0.0087 0.0087 0.0087 5,000 +0.00(+0.00%)
May 01, 2014 0.0071 0.0087 0.0060 0.0087 161,000 +0.00(+22.54%)
Apr 30, 2014 0.0065 0.0072 0.0050 0.0071 774,000 +0.00(+9.23%)
Apr 29, 2014 0.0065 0.0065 0.0065 0.0065 5,000 +0.00(+0.00%)
Apr 28, 2014 0.0067 0.0079 0.0065 0.0065 1,230,000 +0.00(+3.17%)
Apr 24, 2014 0.0063 0.0063 0.0063 0 -0.00(-18.18%)
Apr 23, 2014 0.0076 0.0095 0.0043 0.0077 3,231,874 +0.00(+26.23%)
Apr 22, 2014 0.0062 0.0062 0.0061 0.0061 189,887 -0.00(-1.61%)
Apr 21, 2014 0.0070 0.0078 0.0062 0.0062 275,000 -0.00(-27.06%)
Apr 17, 2014 0.0085 0.0085 0.0085 0 +0.00(+8.97%)
Apr 15, 2014 0.0078 0.0078 0.0078 0 +0.00(+25.81%)
Apr 14, 2014 0.0085 0.0085 0.0057 0.0062 2,287,000 -0.00(-31.11%)
Apr 11, 2014 0.0068 0.0092 0.0068 0.0090 0 +0.00(+30.43%)
Apr 10, 2014 0.0080 0.0089 0.0069 0.0069 360,500 -0.00(-23.33%)
Apr 09, 2014 0.0094 0.0094 0.0080 0.0090 533,275 -0.00(-6.25%)
Apr 08, 2014 0.0090 0.0100 0.0068 0.0096 462,480 +0.00(+6.67%)
Apr 07, 2014 0.0089 0.0100 0.0089 0.0090 1,330,792 +0.00(+0.00%)
Apr 04, 2014 0.0070 0.0090 0.0070 0.0090 0 -0.00(-4.26%)
Apr 03, 2014 0.0078 0.0095 0.0077 0.0094 100,100 +0.00(+30.56%)
Apr 02, 2014 0.0090 0.0090 0.0071 0.0072 525,000 -0.00(-20.00%)
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.