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

Sipp Industries Inc (OP: SIPC )

0.0024 +0.0002 (+9.09%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 31, 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 (%)
Jul 29, 2016 0.0056 0.0060 0.0045 0.0060 4,411,381 +0.00(+7.14%)
Jul 28, 2016 0.0065 0.0066 0.0049 0.0056 1,906,500 -0.00(-11.11%)
Jul 27, 2016 0.0060 0.0064 0.0054 0.0063 1,565,249 +0.00(+8.62%)
Jul 26, 2016 0.0068 0.0069 0.0057 0.0058 784,000 -0.00(-12.12%)
Jul 25, 2016 0.0049 0.0067 0.0049 0.0066 2,823,909 +0.00(+34.69%)
Jul 22, 2016 0.0050 0.0050 0.0048 0.0049 1,064,671 -0.00(-10.91%)
Jul 21, 2016 0.0050 0.0055 0.0050 0.0055 158,100 +0.00(+10.00%)
Jul 20, 2016 0.0053 0.0056 0.0048 0.0050 5,209,017 -0.00(-12.89%)
Jul 19, 2016 0.0053 0.0058 0.0051 0.0057 817,103 +0.00(+6.30%)
Jul 18, 2016 0.0060 0.0060 0.0053 0.0054 3,199,735 -0.00(-10.00%)
Jul 15, 2016 0.0067 0.0067 0.0054 0.0060 1,048,000 -0.00(-11.76%)
Jul 14, 2016 0.0056 0.0068 0.0055 0.0068 1,333,300 +0.00(+0.00%)
Jul 13, 2016 0.0064 0.0072 0.0051 0.0068 722,503 +0.00(+1.49%)
Jul 12, 2016 0.0050 0.0067 0.0049 0.0067 2,477,517 +0.00(+34.00%)
Jul 11, 2016 0.0059 0.0059 0.0040 0.0050 853,475 +0.00(+0.00%)
Jul 08, 2016 0.0061 0.0043 0.0050 1,928,882 -0.00(-17.49%)
Jul 07, 2016 0.0056 0.0062 0.0054 0.0061 1,120,162 -0.00(-8.18%)
Jul 05, 2016 0.0050 0.0076 0.0050 0.0066 657,385 -0.00(-13.16%)
Jul 01, 2016 0.0076 0.0076 0.0076 0 -0.00(-10.59%)
Jun 30, 2016 0.0063 0.0085 0.0062 0.0085 2,569,183 +0.00(+37.10%)
Jun 29, 2016 0.0060 0.0073 0.0060 0.0062 908,950 +0.00(+3.33%)
Jun 28, 2016 0.0058 0.0062 0.0058 0.0060 171,420 +0.00(+5.63%)
Jun 27, 2016 0.0065 0.0065 0.0049 0.0057 2,116,161 -0.00(-12.62%)
Jun 24, 2016 0.0062 0.0065 0.0058 0.0065 455,526 +0.00(+4.84%)
Jun 23, 2016 0.0070 0.0072 0.0062 0.0062 1,007,111 -0.00(-4.62%)
Jun 22, 2016 0.0061 0.0071 0.0060 0.0065 1,072,600 -0.00(-5.80%)
Jun 21, 2016 0.0074 0.0074 0.0060 0.0069 2,273,888 -0.00(-1.43%)
Jun 20, 2016 0.0069 0.0075 0.0067 0.0070 649,328 +0.00(+4.59%)
Jun 17, 2016 0.0068 0.0070 0.0059 0.0067 282,501 -0.00(-0.10%)
Jun 16, 2016 0.0060 0.0068 0.0053 0.0067 856,066 -0.00(-2.90%)
Jun 15, 2016 0.0067 0.0075 0.0060 0.0069 1,545,984 +0.00(+6.15%)
Jun 14, 2016 0.0050 0.0071 0.0050 0.0065 998,100 +0.00(+20.37%)
Jun 13, 2016 0.0050 0.0055 0.0021 0.0054 990,005 -0.00(-1.82%)
Jun 10, 2016 0.0056 0.0064 0.0055 0.0055 2,520,551 -0.00(-17.16%)
Jun 09, 2016 0.0061 0.0071 0.0060 0.0066 1,207,152 +0.00(+8.84%)
Jun 08, 2016 0.0069 0.0069 0.0050 0.0061 2,481,750 +0.00(+0.00%)
Jun 07, 2016 0.0075 0.0075 0.0055 0.0061 1,832,358 -0.00(-6.71%)
Jun 06, 2016 0.0080 0.0080 0.0060 0.0065 2,430,340 -0.00(-12.81%)
Jun 03, 2016 0.0085 0.0087 0.0073 0.0075 2,650,024 -0.00(-11.76%)
Jun 02, 2016 0.0084 0.0090 0.0077 0.0085 1,049,499 -0.00(-5.45%)
Jun 01, 2016 0.0080 0.0091 0.0080 0.0090 1,787,789 +0.00(+15.26%)
May 31, 2016 0.0080 0.0083 0.0072 0.0078 1,757,335 -0.00(-2.50%)
May 27, 2016 0.0080 0.0080 0.0080 0 -0.00(-13.04%)
May 26, 2016 0.0084 0.0092 0.0081 0.0092 1,374,456 +0.00(+9.52%)
May 25, 2016 0.0096 0.0096 0.0080 0.0084 3,493,008 -0.00(-6.67%)
May 24, 2016 0.0089 0.0093 0.0082 0.0090 1,071,562 +0.00(+0.00%)
May 23, 2016 0.0096 0.0096 0.0081 0.0090 756,159 -0.00(-6.25%)
May 20, 2016 0.0087 0.0096 0.0081 0.0096 1,341,500 +0.00(+10.34%)
May 19, 2016 0.0099 0.0099 0.0079 0.0087 1,345,892 -0.00(-14.71%)
May 18, 2016 0.0095 0.0105 0.0081 0.0102 1,763,599 +0.00(+9.68%)
May 17, 2016 0.0105 0.0105 0.0080 0.0093 4,645,429 -0.00(-11.43%)
May 16, 2016 0.0104 0.0107 0.0087 0.0105 1,172,182 -0.00(-0.85%)
May 13, 2016 0.0105 0.0117 0.0095 0.0106 1,835,220 +0.00(+0.86%)
May 12, 2016 0.0101 0.0107 0.0097 0.0105 947,716 +0.00(+6.06%)
May 11, 2016 0.0107 0.0107 0.0099 0.0099 264,970 +0.00(+0.00%)
May 10, 2016 0.0108 0.0108 0.0095 0.0099 1,283,306 -0.00(-7.48%)
May 09, 2016 0.0102 0.0113 0.0090 0.0107 825,718 +0.00(+4.90%)
May 06, 2016 0.0127 0.0128 0.0095 0.0102 4,497,911 -0.00(-19.05%)
May 05, 2016 0.0120 0.0128 0.0101 0.0126 1,820,875 +0.00(+5.88%)
May 04, 2016 0.0127 0.0127 0.0100 0.0119 796,740 -0.00(-4.80%)
May 03, 2016 0.0129 0.0129 0.0090 0.0125 1,904,483 -0.00(-3.10%)
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.