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 (%)
Jan 31, 2017 0.0086 0.0095 0.0086 0.0091 796,871 -0.00(-7.14%)
Jan 30, 2017 0.0098 0.0099 0.0087 0.0098 2,788,496 -0.00(-2.00%)
Jan 27, 2017 0.0118 0.0123 0.0086 0.0100 4,133,313 -0.00(-9.09%)
Jan 26, 2017 0.0100 0.0119 0.0099 0.0110 5,688,674 +0.00(+11.11%)
Jan 25, 2017 0.0089 0.0101 0.0083 0.0099 4,689,356 +0.00(+22.22%)
Jan 24, 2017 0.0090 0.0098 0.0081 0.0081 3,133,435 -0.00(-14.74%)
Jan 23, 2017 0.0094 0.0095 0.0080 0.0095 5,171,085 +0.00(+13.10%)
Jan 20, 2017 0.0080 0.0092 0.0065 0.0084 14,454,050 +0.00(+15.07%)
Jan 19, 2017 0.0060 0.0074 0.0057 0.0073 6,749,930 +0.00(+21.67%)
Jan 18, 2017 0.0060 0.0064 0.0055 0.0060 5,161,624 +0.00(+0.00%)
Jan 17, 2017 0.0053 0.0060 0.0051 0.0060 6,413,798 +0.00(+7.14%)
Jan 13, 2017 0.0056 0.0056 0.0056 0 +0.00(+3.70%)
Jan 12, 2017 0.0055 0.0059 0.0050 0.0054 1,454,408 -0.00(-5.26%)
Jan 11, 2017 0.0059 0.0059 0.0056 0.0057 576,888 -0.00(-3.39%)
Jan 10, 2017 0.0058 0.0059 0.0049 0.0059 2,306,886 +0.00(+1.72%)
Jan 09, 2017 0.0059 0.0059 0.0052 0.0058 2,615,609 +0.00(+12.21%)
Jan 06, 2017 0.0055 0.0059 0.0051 0.0052 1,724,660 -0.00(-4.28%)
Jan 05, 2017 0.0057 0.0060 0.0051 0.0054 1,145,461 -0.00(-8.47%)
Jan 04, 2017 0.0060 0.0060 0.0050 0.0059 3,108,099 +0.00(+7.27%)
Jan 03, 2017 0.0060 0.0060 0.0050 0.0055 5,411,644 -0.00(-8.33%)
Dec 30, 2016 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 29, 2016 0.0055 0.0060 0.0055 0.0060 103,402 +0.00(+5.26%)
Dec 28, 2016 0.0060 0.0060 0.0050 0.0057 336,414 -0.00(-5.00%)
Dec 27, 2016 0.0060 0.0060 0.0056 0.0060 350,488 +0.00(+3.45%)
Dec 23, 2016 0.0058 0.0058 0.0058 0 +0.00(+18.37%)
Dec 22, 2016 0.0057 0.0058 0.0049 0.0049 1,043,888 -0.00(-14.04%)
Dec 21, 2016 0.0050 0.0057 0.0050 0.0057 364,076 +0.00(+3.64%)
Dec 20, 2016 0.0050 0.0056 0.0049 0.0055 105,000 +0.00(+11.56%)
Dec 19, 2016 0.0059 0.0060 0.0048 0.0049 1,992,043 -0.00(-5.19%)
Dec 16, 2016 0.0059 0.0059 0.0049 0.0052 2,367,800 -0.00(-5.73%)
Dec 15, 2016 0.0050 0.0058 0.0049 0.0055 382,450 +0.00(+12.57%)
Dec 14, 2016 0.0051 0.0056 0.0049 0.0049 2,611,109 -0.00(-2.00%)
Dec 13, 2016 0.0059 0.0063 0.0047 0.0050 4,668,499 -0.00(-15.04%)
Dec 12, 2016 0.0061 0.0061 0.0055 0.0059 264,250 +0.00(+11.04%)
Dec 09, 2016 0.0057 0.0059 0.0053 0.0053 327,232 +0.00(+1.92%)
Dec 08, 2016 0.0062 0.0062 0.0052 0.0052 234,799 -0.00(-7.14%)
Dec 07, 2016 0.0058 0.0062 0.0056 0.0056 492,378 -0.00(-3.45%)
Dec 06, 2016 0.0058 0.0060 0.0051 0.0058 3,767,300 +0.00(+3.57%)
Dec 05, 2016 0.0069 0.0069 0.0056 0.0056 1,984,034 -0.00(-20.00%)
Dec 02, 2016 0.0071 0.0071 0.0056 0.0070 757,065 +0.00(+0.00%)
Dec 01, 2016 0.0061 0.0071 0.0061 0.0070 542,584 +0.00(+7.69%)
Nov 30, 2016 0.0073 0.0073 0.0065 0.0065 382,255 -0.00(-1.52%)
Nov 29, 2016 0.0060 0.0066 0.0060 0.0066 806,132 +0.00(+10.00%)
Nov 28, 2016 0.0059 0.0063 0.0051 0.0060 2,916,482 +0.00(+3.45%)
Nov 25, 2016 0.0055 0.0059 0.0050 0.0058 214,500 +0.00(+5.45%)
Nov 23, 2016 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Nov 22, 2016 0.0050 0.0059 0.0050 0.0055 2,350,368 +0.00(+5.77%)
Nov 21, 2016 0.0063 0.0063 0.0050 0.0052 1,593,914 -0.00(-16.13%)
Nov 18, 2016 0.0073 0.0073 0.0056 0.0062 1,160,572 -0.00(-11.43%)
Nov 17, 2016 0.0073 0.0073 0.0056 0.0070 4,794,621 +0.00(+9.37%)
Nov 16, 2016 0.0069 0.0075 0.0056 0.0064 2,522,279 -0.00(-1.54%)
Nov 15, 2016 0.0083 0.0087 0.0060 0.0065 2,352,448 -0.00(-22.99%)
Nov 14, 2016 0.0086 0.0086 0.0071 0.0084 1,934,110 +0.00(+20.57%)
Nov 11, 2016 0.0057 0.0075 0.0057 0.0070 545,256 +0.00(+22.81%)
Nov 10, 2016 0.0075 0.0086 0.0057 0.0057 3,278,975 -0.00(-24.00%)
Nov 09, 2016 0.0089 0.0092 0.0075 0.0075 1,834,234 -0.00(-17.58%)
Nov 08, 2016 0.0091 0.0100 0.0079 0.0091 912,560 +0.00(+0.11%)
Nov 07, 2016 0.0100 0.0100 0.0088 0.0091 139,490 +0.00(+16.54%)
Nov 04, 2016 0.0100 0.0100 0.0072 0.0078 3,234,107 -0.00(-14.29%)
Nov 03, 2016 0.0089 0.0091 0.0075 0.0091 2,614,375 +0.00(+2.25%)
Nov 02, 2016 0.0077 0.0110 0.0076 0.0089 3,409,231 +0.00(+17.11%)
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.