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 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%)
May 01, 2018 0.0320 0.0360 0.0311 0.0325 1,068,047 -0.00(-5.77%)
Apr 30, 2018 0.0360 0.0360 0.0328 0.0345 477,959 -0.00(-3.90%)
Apr 27, 2018 0.0315 0.0360 0.0315 0.0359 1,620,599 +0.00(+5.90%)
Apr 26, 2018 0.0315 0.0355 0.0315 0.0339 605,853 +0.00(+1.19%)
Apr 25, 2018 0.0350 0.0355 0.0311 0.0335 860,824 -0.00(-4.56%)
Apr 24, 2018 0.0381 0.0381 0.0330 0.0351 807,296 -0.00(-7.87%)
Apr 23, 2018 0.0351 0.0400 0.0340 0.0381 736,526 -0.00(-5.69%)
Apr 20, 2018 0.0385 0.0408 0.0356 0.0404 910,202 +0.00(+6.60%)
Apr 19, 2018 0.0350 0.0389 0.0350 0.0379 1,088,956 -0.00(-0.26%)
Apr 18, 2018 0.0383 0.0400 0.0348 0.0380 2,419,741 -0.00(-5.00%)
Apr 17, 2018 0.0500 0.0500 0.0360 0.0400 1,052,603 -0.00(-10.71%)
Apr 16, 2018 0.0630 0.0630 0.0320 0.0448 4,092,151 -0.00(-8.38%)
Apr 13, 2018 0.0390 0.0495 0.0369 0.0489 4,261,871 +0.01(+39.71%)
Apr 12, 2018 0.0306 0.0388 0.0306 0.0350 493,790 +0.00(+7.69%)
Apr 11, 2018 0.0359 0.0359 0.0317 0.0325 629,457 -0.00(-8.96%)
Apr 10, 2018 0.0360 0.0369 0.0332 0.0357 547,166 -0.00(-3.51%)
Apr 09, 2018 0.0404 0.0404 0.0370 0.0370 361,868 -0.00(-7.04%)
Apr 06, 2018 0.0389 0.0408 0.0340 0.0398 345,850 +0.00(+6.56%)
Apr 05, 2018 0.0320 0.0389 0.0306 0.0374 985,217 +0.00(+7.64%)
Apr 04, 2018 0.0334 0.0387 0.0308 0.0347 734,308 -0.00(-5.71%)
Apr 03, 2018 0.0400 0.0400 0.0340 0.0368 800,216 -0.01(-12.38%)
Apr 02, 2018 0.0400 0.0443 0.0355 0.0420 642,368 +0.00(+5.00%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2018 0.0450 0.0450 0.0362 0.0400 2,412,046 -0.00(-11.11%)
Mar 27, 2018 0.0549 0.0610 0.0250 0.0450 6,237,840 -0.00(-4.05%)
Mar 26, 2018 0.0345 0.0470 0.0310 0.0469 5,808,482 +0.01(+40.00%)
Mar 23, 2018 0.0349 0.0380 0.0312 0.0335 957,404 -0.00(-4.29%)
Mar 22, 2018 0.0364 0.0365 0.0308 0.0350 834,205 -0.00(-4.11%)
Mar 21, 2018 0.0340 0.0370 0.0300 0.0365 1,677,484 +0.01(+18.12%)
Mar 20, 2018 0.0282 0.0310 0.0282 0.0309 1,115,687 +0.00(+6.55%)
Mar 19, 2018 0.0310 0.0310 0.0270 0.0290 402,906 +0.00(+7.41%)
Mar 16, 2018 0.0268 0.0270 0.0221 0.0270 2,514,944 -0.00(-1.46%)
Mar 15, 2018 0.0280 0.0338 0.0270 0.0274 522,335 -0.00(-14.37%)
Mar 14, 2018 0.0350 0.0365 0.0276 0.0320 5,622,857 -0.00(-1.54%)
Mar 13, 2018 0.0270 0.0350 0.0261 0.0325 2,914,279 +0.01(+20.37%)
Mar 12, 2018 0.0220 0.0270 0.0219 0.0270 4,931,690 +0.00(+17.39%)
Mar 09, 2018 0.0225 0.0230 0.0206 0.0230 1,677,950 +0.00(+2.22%)
Mar 08, 2018 0.0220 0.0230 0.0220 0.0225 585,715 -0.00(-2.17%)
Mar 07, 2018 0.0230 0.0230 0.0200 0.0230 769,660 +0.00(+0.00%)
Mar 06, 2018 0.0270 0.0270 0.0189 0.0230 3,473,706 +0.00(+2.68%)
Mar 05, 2018 0.0215 0.0231 0.0200 0.0224 1,853,011 -0.00(-14.50%)
Mar 02, 2018 0.0282 0.0290 0.0243 0.0262 311,309 -0.00(-3.68%)
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.