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 (%)
Sep 28, 2018 0.0225 0.0260 0.0210 0.0254 1,827,000 +0.00(+7.17%)
Sep 27, 2018 0.0230 0.0244 0.0210 0.0237 2,636,628 -0.00(-0.42%)
Sep 26, 2018 0.0240 0.0248 0.0220 0.0238 2,457,397 -0.00(-4.03%)
Sep 25, 2018 0.0299 0.0299 0.0236 0.0248 3,792,619 -0.01(-16.78%)
Sep 24, 2018 0.0286 0.0298 0.0256 0.0298 2,250,946 +0.00(+4.20%)
Sep 21, 2018 0.0299 0.0299 0.0261 0.0286 2,497,900 -0.00(-4.35%)
Sep 20, 2018 0.0303 0.0360 0.0273 0.0299 8,032,846 +0.00(+15.00%)
Sep 19, 2018 0.0226 0.0275 0.0226 0.0260 3,069,166 -0.00(-0.76%)
Sep 18, 2018 0.0289 0.0289 0.0245 0.0262 910,094 -0.00(-1.13%)
Sep 17, 2018 0.0360 0.0360 0.0230 0.0265 1,573,778 -0.00(-1.85%)
Sep 14, 2018 0.0260 0.0279 0.0228 0.0270 1,607,000 +0.00(+3.85%)
Sep 13, 2018 0.0251 0.0270 0.0202 0.0260 1,679,310 -0.00(-2.62%)
Sep 12, 2018 0.0270 0.0270 0.0249 0.0267 1,653,326 +0.00(+0.00%)
Sep 11, 2018 0.0261 0.0289 0.0251 0.0267 833,160 -0.00(-4.30%)
Sep 10, 2018 0.0300 0.0425 0.0251 0.0279 2,572,078 +0.00(+3.33%)
Sep 07, 2018 0.0277 0.0279 0.0244 0.0270 2,102,700 +0.00(+1.89%)
Sep 06, 2018 0.0281 0.0292 0.0250 0.0265 2,377,416 -0.00(-5.36%)
Sep 05, 2018 0.0294 0.0300 0.0260 0.0280 1,339,992 +0.00(+1.82%)
Sep 04, 2018 0.0279 0.0325 0.0275 0.0275 1,578,034 -0.00(-8.03%)
Aug 31, 2018 0.0299 0.0299 0.0299 0 -0.00(-3.55%)
Aug 30, 2018 0.0333 0.0333 0.0285 0.0310 2,159,193 -0.00(-6.91%)
Aug 29, 2018 0.0380 0.0380 0.0311 0.0333 3,430,998 -0.01(-15.05%)
Aug 28, 2018 0.0410 0.0419 0.0331 0.0392 2,897,625 -0.00(-2.00%)
Aug 27, 2018 0.0450 0.0549 0.0361 0.0400 6,434,904 -0.00(-8.88%)
Aug 24, 2018 0.0341 0.0450 0.0321 0.0439 4,756,500 +0.01(+15.53%)
Aug 23, 2018 0.0350 0.0397 0.0321 0.0380 2,652,959 +0.00(+12.09%)
Aug 22, 2018 0.0305 0.0351 0.0280 0.0339 761,265 +0.00(+11.15%)
Aug 21, 2018 0.0300 0.0350 0.0270 0.0305 1,262,329 -0.00(-13.60%)
Aug 20, 2018 0.0325 0.0377 0.0309 0.0353 3,145,849 +0.00(+14.24%)
Aug 17, 2018 0.0259 0.0343 0.0255 0.0309 2,626,700 +0.01(+19.31%)
Aug 16, 2018 0.0273 0.0280 0.0224 0.0259 653,293 -0.00(-4.78%)
Aug 15, 2018 0.0274 0.0274 0.0250 0.0272 277,376 -0.00(-0.73%)
Aug 14, 2018 0.0250 0.0283 0.0250 0.0274 404,034 +0.00(+18.10%)
Aug 13, 2018 0.0284 0.0284 0.0227 0.0232 1,227,555 -0.00(-13.75%)
Aug 10, 2018 0.0269 0.0287 0.0243 0.0269 997,400 +0.00(+0.37%)
Aug 09, 2018 0.0241 0.0269 0.0240 0.0268 431,700 +0.00(+5.51%)
Aug 08, 2018 0.0256 0.0277 0.0213 0.0254 424,220 -0.00(-2.31%)
Aug 07, 2018 0.0245 0.0275 0.0240 0.0260 824,235 +0.00(+8.33%)
Aug 06, 2018 0.0233 0.0244 0.0230 0.0240 532,934 +0.00(+4.35%)
Aug 03, 2018 0.0240 0.0245 0.0215 0.0230 768,400 -0.00(-2.54%)
Aug 02, 2018 0.0227 0.0248 0.0215 0.0236 655,950 -0.00(-0.42%)
Aug 01, 2018 0.0240 0.0250 0.0206 0.0237 853,400 -0.00(-0.84%)
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%)
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.