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

Sipp Industries Inc (OP: SIPC )

0.0023 -0.0001 (-4.17%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 17, 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 (%)
May 17, 2024 0.0023 0.0024 0.0023 0.0023 28,510 -0.00(-4.17%)
May 15, 2024 0.0024 0 +0.00(+4.35%)
May 13, 2024 0.0023 0 +0.00(+4.55%)
May 10, 2024 0.0019 0.0024 0.0019 0.0022 91,010 +0.00(+29.41%)
May 09, 2024 0.0020 0.0020 0.0014 0.0017 3,293,720 -0.00(-32.00%)
May 08, 2024 0.0026 0.0026 0.0022 0.0025 24,523 -0.00(-3.85%)
May 07, 2024 0.0026 0.0026 0.0023 0.0026 16,090 +0.00(+0.00%)
May 06, 2024 0.0023 0.0026 0.0020 0.0026 100,014 +0.00(+0.00%)
May 03, 2024 0.0025 0.0026 0.0023 0.0026 84,033 +0.00(+4.00%)
May 02, 2024 0.0018 0.0025 0.0018 0.0025 1,023,073 +0.00(+47.06%)
May 01, 2024 0.0018 0.0018 0.0017 0.0017 420,000 +0.00(+0.00%)
Apr 30, 2024 0.0018 0.0018 0.0017 0.0017 310,000 -0.00(-10.53%)
Apr 26, 2024 0.0019 0 +0.00(+72.73%)
Apr 25, 2024 0.0012 0.0012 0.0011 0.0011 523,113 -0.00(-26.67%)
Apr 23, 2024 0.0015 0 -0.00(-11.76%)
Apr 22, 2024 0.0015 0.0017 0.0015 0.0017 479,375 +0.00(+0.00%)
Apr 19, 2024 0.0015 0.0017 0.0015 0.0017 54,500 +0.00(+13.33%)
Apr 18, 2024 0.0016 0.0016 0.0010 0.0015 1,074,548 -0.00(-6.25%)
Apr 17, 2024 0.0016 0.0016 0.0016 0.0016 30,000 +0.00(+0.00%)
Apr 16, 2024 0.0015 0.0016 0.0012 0.0016 1,247,847 +0.00(+6.67%)
Apr 15, 2024 0.0016 0.0016 0.0015 0.0015 128,823 +0.00(+0.00%)
Apr 12, 2024 0.0017 0.0017 0.0015 0.0015 58,000 +0.00(+25.00%)
Apr 10, 2024 0.0012 0 -0.00(-29.41%)
Apr 08, 2024 0.0017 0 -0.00(-5.56%)
Apr 05, 2024 0.0017 0.0018 0.0017 0.0018 418,000 +0.00(+20.00%)
Apr 04, 2024 0.0012 0.0016 0.0012 0.0015 479,522 +0.00(+50.00%)
Apr 02, 2024 0.0010 0 +0.00(+25.00%)
Apr 01, 2024 0.0008 0.0008 0.0008 0.0008 500,000 -0.00(-33.33%)
Mar 28, 2024 0.0013 0.0014 0.0012 0.0012 590,000 +0.00(+0.00%)
Mar 27, 2024 0.0010 0.0012 0.0010 0.0012 1,353,879 +0.00(+33.33%)
Mar 26, 2024 0.0010 0.0010 0.0009 0.0009 86,021 +0.00(+12.50%)
Mar 25, 2024 0.0008 0.0008 0.0008 0.0008 1,381,666 -0.00(-20.00%)
Mar 22, 2024 0.0009 0.0010 0.0008 0.0010 110,000 -0.00(-9.09%)
Mar 20, 2024 0.0011 0 +0.00(+10.00%)
Mar 19, 2024 0.0009 0.0010 0.0009 0.0010 233,481 +0.00(+11.11%)
Mar 18, 2024 0.0008 0.0010 0.0008 0.0009 340,710 +0.00(+0.00%)
Mar 15, 2024 0.0009 0.0009 0.0009 0.0009 3,000 -0.00(-10.00%)
Mar 13, 2024 0.0010 0 -0.00(-9.09%)
Mar 12, 2024 0.0011 0.0011 0.0011 0.0011 50,000 +0.00(+37.50%)
Mar 11, 2024 0.0009 0.0009 0.0008 0.0008 420,500 -0.00(-11.11%)
Mar 08, 2024 0.0009 0.0009 0.0009 0.0009 500 +0.00(+0.00%)
Mar 07, 2024 0.0009 0.0009 0.0009 0.0009 100 -0.00(-10.00%)
Mar 04, 2024 0.0010 0 -0.00(-9.09%)
Feb 29, 2024 0.0011 0 +0.00(+37.50%)
Feb 28, 2024 0.0008 0.0008 0.0008 0.0008 50,000 -0.00(-27.27%)
Feb 27, 2024 0.0011 0.0011 0.0011 0.0011 35,000 +0.00(+0.00%)
Feb 23, 2024 0.0011 0 +0.00(+0.00%)
Feb 22, 2024 0.0011 0.0011 0.0010 0.0011 124,962 +0.00(+0.00%)
Feb 21, 2024 0.0010 0.0011 0.0010 0.0011 328,200 +0.00(+0.00%)
Feb 20, 2024 0.0009 0.0013 0.0009 0.0011 131,553 +0.00(+10.00%)
Feb 15, 2024 0.0010 0 -0.00(-9.09%)
Feb 13, 2024 0.0011 0 +0.00(+10.00%)
Feb 12, 2024 0.0010 0.0011 0.0010 0.0010 103,845 +0.00(+0.00%)
Feb 09, 2024 0.0011 0.0011 0.0010 0.0010 109,600 -0.00(-9.09%)
Feb 06, 2024 0.0011 0 -0.00(-8.33%)
Feb 05, 2024 0.0012 0.0012 0.0011 0.0012 2,024 +0.00(+0.00%)
Feb 01, 2024 0.0012 0 -0.00(-7.69%)
Jan 31, 2024 0.0013 0.0013 0.0013 0.0013 875 +0.00(+0.00%)
Jan 30, 2024 0.0012 0.0013 0.0011 0.0013 84,210 +0.00(+0.00%)
Jan 29, 2024 0.0013 0.0013 0.0013 0.0013 3,291 -0.00(-7.14%)
Jan 26, 2024 0.0014 0.0014 0.0014 0.0014 113,580 +0.00(+0.00%)
Jan 25, 2024 0.0012 0.0015 0.0011 0.0014 236,000 +0.00(+0.00%)
Jan 24, 2024 0.0014 0.0015 0.0012 0.0014 1,300,550 +0.00(+16.67%)
Jan 23, 2024 0.0013 0.0017 0.0012 0.0012 611,800 +0.00(+0.00%)
Jan 22, 2024 0.0012 0.0012 0.0012 0.0012 5,000 +0.00(+33.33%)
Jan 19, 2024 0.0010 0.0010 0.0009 0.0009 200,000 -0.00(-30.77%)
Jan 18, 2024 0.0012 0.0014 0.0009 0.0013 390,502 +0.00(+30.00%)
Jan 17, 2024 0.0010 0.0010 0.0010 0.0010 10,000 -0.00(-16.67%)
Jan 12, 2024 0.0012 0 -0.00(-14.29%)
Jan 10, 2024 0.0014 0 +0.00(+16.67%)
Jan 09, 2024 0.0012 0.0012 0.0012 0.0012 1,000,001 +0.00(+20.00%)
Jan 08, 2024 0.0010 0.0010 0.0010 0.0010 10,001 -0.00(-16.67%)
Jan 05, 2024 0.0012 0.0012 0.0012 0.0012 9,200 -0.00(-7.69%)
Jan 03, 2024 0.0013 0 +0.00(+18.18%)
Jan 02, 2024 0.0012 0.0012 0.0011 0.0011 21,000 +0.00(+0.00%)
Dec 29, 2023 0.0011 0.0011 0.0011 0.0011 65,000 +0.00(+0.00%)
Dec 28, 2023 0.0011 0.0014 0.0011 0.0011 54,400 +0.00(+0.00%)
Dec 27, 2023 0.0011 0.0015 0.0011 0.0011 100,300 -0.00(-8.33%)
Dec 22, 2023 0.0012 0 +0.00(+9.09%)
Dec 20, 2023 0.0011 1 -0.00(-21.43%)
Dec 19, 2023 0.0010 0.0014 0.0009 0.0014 32,500 +0.00(+40.00%)
Dec 18, 2023 0.0010 0.0010 0.0009 0.0010 517,500 -0.00(-16.67%)
Dec 15, 2023 0.0012 0.0012 0.0010 0.0012 280,600 +0.00(+20.00%)
Dec 14, 2023 0.0011 0.0011 0.0010 0.0010 44,344 -0.00(-16.67%)
Dec 13, 2023 0.0012 0.0012 0.0012 0.0012 12,000 +0.00(+20.00%)
Dec 12, 2023 0.0012 0.0014 0.0007 0.0010 4,252,870 -0.00(-23.08%)
Dec 08, 2023 0.0013 0 -0.00(-18.75%)
Dec 07, 2023 0.0014 0.0017 0.0014 0.0016 124,356 +0.00(+14.29%)
Dec 06, 2023 0.0014 0.0017 0.0014 0.0014 3,000 -0.00(-17.65%)
Dec 05, 2023 0.0014 0.0017 0.0014 0.0017 9,500 -0.00(-15.00%)
Dec 04, 2023 0.0015 0.0020 0.0015 0.0020 1,020 +0.00(+11.11%)
Dec 01, 2023 0.0020 0.0020 0.0018 0.0018 16,500 -0.00(-25.00%)
Nov 30, 2023 0.0010 0.0024 0.0009 0.0024 10,336,020 +0.00(+140.00%)
Nov 29, 2023 0.0011 0.0012 0.0010 0.0010 203,000 +0.00(+11.11%)
Nov 28, 2023 0.0009 0.0009 0.0009 0.0009 154,958 -0.00(-18.18%)
Nov 27, 2023 0.0013 0.0013 0.0009 0.0011 20,200 -0.00(-15.38%)
Nov 24, 2023 0.0008 0.0013 0.0008 0.0013 171,500 +0.00(+44.44%)
Nov 22, 2023 0.0009 0.0009 0.0009 0.0009 29,550 +0.00(+0.00%)
Nov 21, 2023 0.0009 0.0009 0.0009 0.0009 72,500 -0.00(-18.18%)
Nov 20, 2023 0.0012 0.0013 0.0011 0.0011 22,500 -0.00(-15.38%)
Nov 17, 2023 0.0013 0.0016 0.0012 0.0013 722,356 +0.00(+44.44%)
Nov 16, 2023 0.0009 0.0009 0.0009 0.0009 1,000 +0.00(+0.00%)
Nov 15, 2023 0.0009 0.0010 0.0009 0.0009 870,000 -0.00(-10.00%)
Nov 13, 2023 0.0010 0 +0.00(+0.00%)
Nov 10, 2023 0.0011 0.0012 0.0010 0.0010 87,777 -0.00(-16.67%)
Nov 09, 2023 0.0014 0.0014 0.0012 0.0012 77,500 -0.00(-7.69%)
Nov 08, 2023 0.0010 0.0013 0.0010 0.0013 122,950 +0.00(+30.00%)
Nov 07, 2023 0.0011 0.0011 0.0010 0.0010 1,300 -0.00(-9.09%)
Nov 06, 2023 0.0011 0.0011 0.0011 0.0011 392,000 +0.00(+10.00%)
Nov 03, 2023 0.0010 0.0010 0.0008 0.0010 414,170 +0.00(+25.00%)
Nov 02, 2023 0.0008 0.0008 0.0005 0.0008 312,550 -0.00(-11.11%)
Nov 01, 2023 0.0007 0.0010 0.0007 0.0009 21,399 +0.00(+0.00%)
Oct 31, 2023 0.0011 0.0011 0.0009 0.0009 13,462 -0.00(-18.18%)
Oct 27, 2023 0.0011 0 -0.00(-8.33%)
Oct 26, 2023 0.0011 0.0012 0.0011 0.0012 31,000 +0.00(+0.00%)
Oct 25, 2023 0.0012 0.0012 0.0011 0.0012 30,500 +0.00(+0.00%)
Oct 24, 2023 0.0012 0.0012 0.0003 0.0012 31,250 +0.00(+9.09%)
Oct 20, 2023 0.0011 0 -0.00(-15.38%)
Oct 16, 2023 0.0013 37 +0.00(+0.00%)
Oct 12, 2023 0.0013 0 +0.00(+8.33%)
Oct 11, 2023 0.0012 0.0014 0.0012 0.0012 946,109 -0.00(-25.00%)
Oct 09, 2023 0.0016 0 +0.00(+14.29%)
Oct 06, 2023 0.0014 0.0014 0.0014 0.0014 20,000 +0.00(+0.00%)
Oct 05, 2023 0.0014 0.0014 0.0014 0.0014 29,900 -0.00(-6.67%)
Oct 03, 2023 0.0015 0 -0.00(-11.76%)
Oct 02, 2023 0.0017 0.0017 0.0017 0.0017 25,000 -0.00(-15.00%)
Sep 29, 2023 0.0020 0.0020 0.0020 0.0020 344 +0.00(+5.26%)
Sep 28, 2023 0.0020 0.0020 0.0019 0.0019 1,055,250 -0.00(-5.00%)
Sep 26, 2023 0.0020 0 +0.00(+11.11%)
Sep 25, 2023 0.0018 0.0018 0.0018 0.0018 830,596 +0.00(+38.46%)
Sep 22, 2023 0.0013 0.0013 0.0013 0.0013 2,000 -0.00(-13.33%)
Sep 21, 2023 0.0015 0.0015 0.0015 0.0015 5,960 -0.00(-6.25%)
Sep 19, 2023 0.0016 0 +0.00(+23.08%)
Sep 18, 2023 0.0013 0.0013 0.0013 0.0013 10,000 -0.00(-13.33%)
Sep 15, 2023 0.0015 0.0015 0.0015 0.0015 25,000 -0.00(-6.25%)
Sep 14, 2023 0.0016 0.0016 0.0016 0.0016 2,043 +0.00(+0.00%)
Sep 13, 2023 0.0016 0.0016 0.0016 0.0016 686 +0.00(+0.00%)
Sep 12, 2023 0.0015 0.0016 0.0015 0.0016 531,000 +0.00(+6.67%)
Sep 11, 2023 0.0017 0.0017 0.0015 0.0015 601,100 -0.00(-21.05%)
Sep 08, 2023 0.0019 0.0019 0.0019 0.0019 300,000 +0.00(+11.76%)
Sep 07, 2023 0.0017 0.0017 0.0017 0.0017 175,000 +0.00(+0.00%)
Sep 06, 2023 0.0016 0.0019 0.0016 0.0017 865,000 +0.00(+13.33%)
Sep 05, 2023 0.0015 0.0016 0.0014 0.0015 1,322,499 +0.00(+25.00%)
Sep 01, 2023 0.0011 0.0012 0.0011 0.0012 303,450 +0.00(+9.09%)
Aug 31, 2023 0.0014 0.0014 0.0011 0.0011 1,400 -0.00(-15.38%)
Aug 30, 2023 0.0011 0.0013 0.0011 0.0013 2,300 +0.00(+18.18%)
Aug 29, 2023 0.0012 0.0012 0.0011 0.0011 202,000 -0.00(-8.33%)
Aug 28, 2023 0.0016 0.0016 0.0012 0.0012 895,100 -0.00(-25.00%)
Aug 24, 2023 0.0016 0 -0.00(-5.88%)
Aug 23, 2023 0.0014 0.0017 0.0014 0.0017 215,100 +0.00(+21.43%)
Aug 22, 2023 0.0017 0.0017 0.0014 0.0014 215,000 +0.00(+0.00%)
Aug 21, 2023 0.0014 0.0018 0.0012 0.0014 2,521,129 +0.00(+27.27%)
Aug 18, 2023 0.0013 0.0013 0.0011 0.0011 800,000 -0.00(-15.38%)
Aug 17, 2023 0.0012 0.0013 0.0011 0.0013 1,201,000 -0.00(-7.14%)
Aug 16, 2023 0.0014 0.0014 0.0014 0.0014 110,000 +0.00(+0.00%)
Aug 15, 2023 0.0012 0.0015 0.0012 0.0014 2,368,027 +0.00(+7.69%)
Aug 14, 2023 0.0013 0.0014 0.0013 0.0013 101,500 +0.00(+8.33%)
Aug 11, 2023 0.0011 0.0012 0.0011 0.0012 1,913,833 +0.00(+9.09%)
Aug 10, 2023 0.0017 0.0017 0.0011 0.0011 830,000 -0.00(-31.25%)
Aug 07, 2023 0.0016 0 -0.00(-20.00%)
Aug 03, 2023 0.0020 0 +0.00(+25.00%)
Aug 02, 2023 0.0013 0.0016 0.0013 0.0016 341,953 +0.00(+14.29%)
Aug 01, 2023 0.0010 0.0014 0.0008 0.0014 254,600 +0.00(+7.69%)
Jul 31, 2023 0.0016 0.0016 0.0013 0.0013 70,000 -0.00(-13.33%)
Jul 28, 2023 0.0019 0.0019 0.0015 0.0015 226,065 -0.00(-21.05%)
Jul 26, 2023 0.0019 0 +0.00(+0.00%)
Jul 24, 2023 0.0019 0 -0.00(-5.00%)
Jul 21, 2023 0.0019 0.0020 0.0019 0.0020 655,000 +0.00(+0.00%)
Jul 20, 2023 0.0020 0.0020 0.0020 0.0020 130,380 +0.00(+0.00%)
Jul 18, 2023 0.0020 0 +0.00(+5.26%)
Jul 17, 2023 0.0019 0.0019 0.0019 0.0019 1,000 -0.00(-5.00%)
Jul 14, 2023 0.0020 0.0020 0.0018 0.0020 4,459 +0.00(+0.00%)
Jul 12, 2023 0.0020 0 +0.00(+11.11%)
Jul 11, 2023 0.0018 0.0018 0.0018 0.0018 773,805 +0.00(+0.00%)
Jul 10, 2023 0.0019 0.0020 0.0018 0.0018 61,700 -0.00(-5.26%)
Jul 07, 2023 0.0019 0.0019 0.0019 0.0019 137,000 +0.00(+0.00%)
Jul 05, 2023 0.0019 0 -0.00(-9.52%)
Jul 03, 2023 0.0021 0.0021 0.0021 0.0021 8,000 +0.00(+0.00%)
Jun 29, 2023 0.0021 0 +0.00(+0.00%)
Jun 27, 2023 0.0021 0 +0.00(+10.53%)
Jun 26, 2023 0.0019 0.0019 0.0019 0.0019 13,999 +0.00(+0.00%)
Jun 23, 2023 0.0019 0.0019 0.0019 0.0019 1,000 +0.00(+5.56%)
Jun 21, 2023 0.0018 0 -0.00(-14.29%)
Jun 20, 2023 0.0020 0.0022 0.0019 0.0021 1,122,000 +0.00(+10.53%)
Jun 16, 2023 0.0018 0.0020 0.0018 0.0019 218,396 +0.00(+5.56%)
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.