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 +0.0001 (+8.33%)
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 (%)
Jul 31, 2018 0.0244 0.0248 0.0202 0.0239 1,561,500 +0.00(+3.91%)
Jul 30, 2018 0.0269 0.0269 0.0230 0.0230 818,260 -0.00(-8.00%)
Jul 27, 2018 0.0275 0.0280 0.0250 0.0250 537,900 -0.00(-7.06%)
Jul 26, 2018 0.0284 0.0224 0.0269 1,566,139 +0.00(+14.47%)
Jul 25, 2018 0.0234 0.0235 0.0220 0.0235 1,186,269 -0.00(-5.24%)
Jul 24, 2018 0.0254 0.0254 0.0226 0.0248 308,520 -0.00(-4.25%)
Jul 23, 2018 0.0253 0.0283 0.0246 0.0259 151,070 -0.00(-6.16%)
Jul 20, 2018 0.0285 0.0294 0.0245 0.0276 798,745 -0.00(-1.43%)
Jul 19, 2018 0.0300 0.0300 0.0221 0.0280 915,021 -0.00(-6.67%)
Jul 18, 2018 0.0235 0.0300 0.0210 0.0300 1,719,306 +0.01(+27.66%)
Jul 17, 2018 0.0250 0.0257 0.0218 0.0235 1,891,449 -0.00(-6.37%)
Jul 16, 2018 0.0260 0.0274 0.0250 0.0251 624,406 -0.00(-11.62%)
Jul 13, 2018 0.0296 0.0297 0.0257 0.0284 552,721 -0.00(-0.35%)
Jul 12, 2018 0.0270 0.0300 0.0250 0.0285 799,492 +0.00(+5.56%)
Jul 11, 2018 0.0310 0.0310 0.0250 0.0270 1,559,999 -0.00(-10.00%)
Jul 10, 2018 0.0299 0.0300 0.0270 0.0300 429,038 +0.00(+0.33%)
Jul 09, 2018 0.0319 0.0319 0.0280 0.0299 199,521 -0.00(-0.99%)
Jul 06, 2018 0.0290 0.0320 0.0285 0.0302 1,241,354 +0.00(+4.14%)
Jul 05, 2018 0.0280 0.0320 0.0280 0.0290 754,356 -0.00(-1.69%)
Jul 03, 2018 0.0295 0.0295 0.0295 0 -0.00(-10.55%)
Jul 02, 2018 0.0320 0.0330 0.0293 0.0330 321,033 +0.00(+9.93%)
Jun 29, 2018 0.0339 0.0339 0.0300 0.0300 559,987 -0.00(-6.54%)
Jun 28, 2018 0.0300 0.0340 0.0300 0.0321 566,096 +0.00(+2.23%)
Jun 27, 2018 0.0344 0.0344 0.0290 0.0314 467,217 -0.00(-8.99%)
Jun 26, 2018 0.0350 0.0350 0.0281 0.0345 507,485 +0.00(+3.29%)
Jun 25, 2018 0.0300 0.0350 0.0300 0.0334 512,379 +0.00(+1.21%)
Jun 22, 2018 0.0334 0.0340 0.0300 0.0330 491,227 -0.00(-1.49%)
Jun 21, 2018 0.0280 0.0339 0.0280 0.0335 300,925 +0.00(+1.52%)
Jun 20, 2018 0.0345 0.0373 0.0294 0.0330 1,244,696 -0.00(-5.44%)
Jun 19, 2018 0.0365 0.0365 0.0280 0.0349 2,240,494 -0.00(-0.29%)
Jun 18, 2018 0.0455 0.0455 0.0346 0.0350 713,583 -0.00(-7.65%)
Jun 15, 2018 0.0380 0.0345 0.0379 282,301 +0.00(+0.00%)
Jun 14, 2018 0.0348 0.0380 0.0340 0.0379 630,776 +0.00(+2.43%)
Jun 13, 2018 0.0398 0.0415 0.0370 0.0370 529,041 -0.00(-7.50%)
Jun 12, 2018 0.0384 0.0430 0.0370 0.0400 2,454,547 +0.00(+8.11%)
Jun 11, 2018 0.0340 0.0393 0.0336 0.0370 4,335,445 +0.00(+9.14%)
Jun 08, 2018 0.0330 0.0340 0.0326 0.0339 703,085 +0.00(+0.00%)
Jun 07, 2018 0.0339 0.0350 0.0314 0.0339 1,111,750 +0.00(+0.59%)
Jun 06, 2018 0.0339 0.0337 989,735 +0.00(+5.31%)
Jun 05, 2018 0.0303 0.0325 0.0300 0.0320 373,924 -0.00(-2.44%)
Jun 04, 2018 0.0335 0.0335 0.0301 0.0328 257,144 -0.00(-0.58%)
Jun 01, 2018 0.0319 0.0330 0.0311 0.0330 400,990 +0.00(+8.16%)
May 31, 2018 0.0330 0.0330 0.0300 0.0305 527,900 -0.00(-6.15%)
May 30, 2018 0.0326 0.0337 0.0301 0.0325 473,928 -0.00(-3.56%)
May 29, 2018 0.0350 0.0350 0.0308 0.0337 86,345 -0.00(-0.59%)
May 25, 2018 0.0339 0.0339 0.0339 0 +0.00(+4.31%)
May 24, 2018 0.0328 0.0332 0.0311 0.0325 554,123 -0.00(-7.14%)
May 23, 2018 0.0360 0.0360 0.0328 0.0350 277,311 +0.00(+1.45%)
May 22, 2018 0.0349 0.0360 0.0325 0.0345 297,974 -0.00(-1.15%)
May 21, 2018 0.0321 0.0355 0.0320 0.0349 833,543 -0.00(-0.29%)
May 18, 2018 0.0350 0.0368 0.0321 0.0350 474,939 +0.00(+1.74%)
May 17, 2018 0.0334 0.0360 0.0297 0.0344 1,966,384 +0.00(+0.29%)
May 16, 2018 0.0370 0.0370 0.0341 0.0343 288,070 -0.00(-7.30%)
May 15, 2018 0.0365 0.0370 0.0350 0.0370 716,345 +0.00(+0.00%)
May 14, 2018 0.0365 0.0370 0.0341 0.0370 1,270,369 +0.00(+1.65%)
May 11, 2018 0.0354 0.0368 0.0330 0.0364 438,610 +0.00(+2.82%)
May 10, 2018 0.0309 0.0369 0.0309 0.0354 385,990 -0.00(-3.80%)
May 09, 2018 0.0369 0.0369 0.0323 0.0368 371,701 -0.00(-0.27%)
May 08, 2018 0.0331 0.0377 0.0285 0.0369 2,168,804 -0.00(-1.60%)
May 07, 2018 0.0390 0.0390 0.0339 0.0375 554,504 -0.00(-3.85%)
May 04, 2018 0.0365 0.0390 0.0351 0.0390 561,956 +0.00(+4.84%)
May 03, 2018 0.0340 0.0382 0.0340 0.0372 1,038,644 +0.00(+6.90%)
May 02, 2018 0.0328 0.0358 0.0328 0.0348 597,352 +0.00(+7.04%)
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.