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 (%)
May 31, 2016 0.0080 0.0083 0.0072 0.0078 1,757,335 -0.00(-2.50%)
May 27, 2016 0.0080 0.0080 0.0080 0 -0.00(-13.04%)
May 26, 2016 0.0084 0.0092 0.0081 0.0092 1,374,456 +0.00(+9.52%)
May 25, 2016 0.0096 0.0096 0.0080 0.0084 3,493,008 -0.00(-6.67%)
May 24, 2016 0.0089 0.0093 0.0082 0.0090 1,071,562 +0.00(+0.00%)
May 23, 2016 0.0096 0.0096 0.0081 0.0090 756,159 -0.00(-6.25%)
May 20, 2016 0.0087 0.0096 0.0081 0.0096 1,341,500 +0.00(+10.34%)
May 19, 2016 0.0099 0.0099 0.0079 0.0087 1,345,892 -0.00(-14.71%)
May 18, 2016 0.0095 0.0105 0.0081 0.0102 1,763,599 +0.00(+9.68%)
May 17, 2016 0.0105 0.0105 0.0080 0.0093 4,645,429 -0.00(-11.43%)
May 16, 2016 0.0104 0.0107 0.0087 0.0105 1,172,182 -0.00(-0.85%)
May 13, 2016 0.0105 0.0117 0.0095 0.0106 1,835,220 +0.00(+0.86%)
May 12, 2016 0.0101 0.0107 0.0097 0.0105 947,716 +0.00(+6.06%)
May 11, 2016 0.0107 0.0107 0.0099 0.0099 264,970 +0.00(+0.00%)
May 10, 2016 0.0108 0.0108 0.0095 0.0099 1,283,306 -0.00(-7.48%)
May 09, 2016 0.0102 0.0113 0.0090 0.0107 825,718 +0.00(+4.90%)
May 06, 2016 0.0127 0.0128 0.0095 0.0102 4,497,911 -0.00(-19.05%)
May 05, 2016 0.0120 0.0128 0.0101 0.0126 1,820,875 +0.00(+5.88%)
May 04, 2016 0.0127 0.0127 0.0100 0.0119 796,740 -0.00(-4.80%)
May 03, 2016 0.0129 0.0129 0.0090 0.0125 1,904,483 -0.00(-3.10%)
May 02, 2016 0.0120 0.0131 0.0101 0.0129 2,001,664 +0.00(+6.61%)
Apr 29, 2016 0.0102 0.0121 0.0096 0.0121 2,681,452 +0.00(+18.63%)
Apr 28, 2016 0.0104 0.0109 0.0100 0.0102 2,557,334 +0.00(+0.99%)
Apr 27, 2016 0.0085 0.0105 0.0085 0.0101 3,887,090 +0.00(+18.82%)
Apr 26, 2016 0.0091 0.0104 0.0060 0.0085 2,579,613 -0.00(-12.37%)
Apr 25, 2016 0.0118 0.0118 0.0090 0.0097 3,030,880 -0.00(-17.09%)
Apr 22, 2016 0.0120 0.0124 0.0100 0.0117 2,508,002 -0.00(-2.50%)
Apr 21, 2016 0.0128 0.0128 0.0100 0.0120 2,472,402 -0.00(-3.23%)
Apr 20, 2016 0.0100 0.0131 0.0100 0.0124 5,331,549 +0.00(+24.00%)
Apr 19, 2016 0.0139 0.0140 0.0090 0.0100 5,222,062 -0.00(-24.81%)
Apr 18, 2016 0.0143 0.0143 0.0110 0.0133 2,577,587 -0.00(-5.67%)
Apr 15, 2016 0.0142 0.0149 0.0131 0.0141 1,685,305 +0.00(+0.00%)
Apr 14, 2016 0.0128 0.0149 0.0124 0.0141 2,312,694 +0.00(+10.16%)
Apr 13, 2016 0.0170 0.0170 0.0125 0.0128 2,020,788 -0.00(-7.91%)
Apr 12, 2016 0.0114 0.0155 0.0114 0.0139 3,262,243 +0.00(+21.93%)
Apr 11, 2016 0.0156 0.0156 0.0114 0.0114 3,287,459 -0.00(-24.50%)
Apr 08, 2016 0.0155 0.0165 0.0135 0.0151 2,978,213 -0.00(-1.31%)
Apr 07, 2016 0.0150 0.0153 0.0126 0.0153 5,181,624 +0.00(+2.00%)
Apr 06, 2016 0.0143 0.0160 0.0126 0.0150 7,751,082 +0.00(+11.11%)
Apr 05, 2016 0.0120 0.0136 0.0110 0.0135 5,093,778 +0.00(+22.73%)
Apr 04, 2016 0.0110 0.0120 0.0106 0.0110 4,195,356 +0.00(+3.77%)
Apr 01, 2016 0.0093 0.0106 0.0085 0.0106 2,322,665 +0.00(+13.73%)
Mar 31, 2016 0.0092 0.0102 0.0085 0.0093 3,301,608 +0.00(+1.30%)
Mar 30, 2016 0.0110 0.0117 0.0085 0.0092 4,420,383 -0.00(-8.00%)
Mar 29, 2016 0.0106 0.0132 0.0085 0.0100 12,277,274 -0.00(-5.66%)
Mar 28, 2016 0.0095 0.0106 0.0094 0.0106 5,506,136 +0.00(+12.77%)
Mar 24, 2016 0.0094 0.0094 0.0094 0 +0.00(+11.90%)
Mar 23, 2016 0.0075 0.0088 0.0075 0.0084 3,683,827 +0.00(+12.00%)
Mar 22, 2016 0.0082 0.0082 0.0075 0.0075 3,341,045 -0.00(-7.41%)
Mar 21, 2016 0.0078 0.0081 0.0070 0.0081 2,951,665 +0.00(+5.19%)
Mar 18, 2016 0.0073 0.0078 0.0071 0.0077 2,354,999 +0.00(+8.45%)
Mar 17, 2016 0.0069 0.0073 0.0055 0.0071 2,674,851 +0.00(+4.41%)
Mar 16, 2016 0.0062 0.0073 0.0062 0.0068 8,427,348 +0.00(+9.68%)
Mar 15, 2016 0.0051 0.0065 0.0047 0.0062 8,987,874 +0.00(+24.00%)
Mar 14, 2016 0.0050 0.0054 0.0044 0.0050 6,283,248 +0.00(+0.00%)
Mar 11, 2016 0.0054 0.0054 0.0040 0.0050 3,272,559 -0.00(-7.41%)
Mar 10, 2016 0.0041 0.0054 0.0038 0.0054 8,538,848 +0.00(+31.71%)
Mar 09, 2016 0.0036 0.0041 0.0034 0.0041 3,756,440 +0.00(+13.89%)
Mar 08, 2016 0.0033 0.0038 0.0027 0.0036 2,658,943 +0.00(+2.86%)
Mar 07, 2016 0.0035 0.0042 0.0030 0.0035 2,203,180 -0.00(-2.78%)
Mar 04, 2016 0.0040 0.0040 0.0030 0.0036 3,712,217 -0.00(-12.20%)
Mar 03, 2016 0.0021 0.0042 0.0021 0.0041 19,412,768 +0.00(+78.26%)
Mar 02, 2016 0.0036 0.0036 0.0023 0.0023 8,746,411 -0.00(-30.30%)
Mar 01, 2016 0.0030 0.0037 0.0030 0.0033 7,854,280 +0.00(+13.79%)
Feb 29, 2016 0.0024 0.0030 0.0020 0.0029 12,206,563 +0.00(+26.09%)
Feb 26, 2016 0.0022 0.0023 0.0019 0.0023 8,879,410 -0.00(-4.17%)
Feb 25, 2016 0.0025 0.0027 0.0020 0.0024 2,881,300 +0.00(+0.00%)
Feb 24, 2016 0.0020 0.0024 0.0018 0.0024 10,695,178 +0.00(+20.00%)
Feb 23, 2016 0.0017 0.0020 0.0015 0.0020 4,493,300 +0.00(+17.65%)
Feb 22, 2016 0.0016 0.0017 0.0016 0.0017 185,500 +0.00(+6.25%)
Feb 19, 2016 0.0016 0.0016 0.0011 0.0016 1,774,173 +0.00(+0.00%)
Feb 18, 2016 0.0016 0.0016 0.0016 0.0016 74,347 +0.00(+0.00%)
Feb 17, 2016 0.0017 0.0017 0.0014 0.0016 2,293,547 -0.00(-5.88%)
Feb 16, 2016 0.0015 0.0017 0.0014 0.0017 1,110,000 +0.00(+0.00%)
Feb 12, 2016 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Feb 11, 2016 0.0018 0.0019 0.0012 0.0016 17,919,802 -0.00(-30.43%)
Feb 10, 2016 0.0022 0.0023 0.0013 0.0023 6,779,939 +0.00(+4.55%)
Feb 09, 2016 0.0018 0.0022 0.0018 0.0022 81,000 +0.00(+0.00%)
Feb 08, 2016 0.0020 0.0022 0.0020 0.0022 260,300 +0.00(+10.00%)
Feb 05, 2016 0.0021 0.0021 0.0019 0.0020 242,959 -0.00(-4.76%)
Feb 04, 2016 0.0022 0.0022 0.0020 0.0021 189,989 +0.00(+0.00%)
Feb 03, 2016 0.0020 0.0021 0.0019 0.0021 962,500 +0.00(+5.00%)
Feb 02, 2016 0.0019 0.0024 0.0017 0.0020 4,508,611 +0.00(+21.21%)
Feb 01, 2016 0.0017 0.0017 0.0016 0.0016 1,492,300 -0.00(-2.94%)
Jan 29, 2016 0.0017 0.0017 0.0015 0.0017 1,153,000 +0.00(+6.25%)
Jan 28, 2016 0.0015 0.0018 0.0014 0.0016 557,100 -0.00(-11.11%)
Jan 27, 2016 0.0016 0.0018 0.0015 0.0018 3,191,700 -0.00(-5.26%)
Jan 26, 2016 0.0023 0.0025 0.0015 0.0019 5,909,266 -0.00(-13.64%)
Jan 25, 2016 0.0022 0.0024 0.0021 0.0022 219,699 -0.00(-4.35%)
Jan 22, 2016 0.0024 0.0024 0.0020 0.0023 551,072 +0.00(+0.00%)
Jan 21, 2016 0.0024 0.0024 0.0020 0.0023 623,371 -0.00(-4.17%)
Jan 20, 2016 0.0022 0.0024 0.0019 0.0024 667,908 +0.00(+4.35%)
Jan 19, 2016 0.0024 0.0024 0.0020 0.0023 202,500 +0.00(+0.00%)
Jan 15, 2016 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Jan 14, 2016 0.0016 0.0025 0.0016 0.0023 26,831,764 +0.00(+43.75%)
Jan 13, 2016 0.0016 0.0016 0.0015 0.0016 75,888 +0.00(+0.00%)
Jan 12, 2016 0.0018 0.0018 0.0014 0.0016 2,027,102 -0.00(-5.88%)
Jan 11, 2016 0.0017 0.0017 0.0016 0.0017 664,000 +0.00(+11.70%)
Jan 08, 2016 0.0021 0.0022 0.0015 0.0015 1,741,000 -0.00(-23.90%)
Jan 07, 2016 0.0020 0.0020 0.0020 0.0020 110,000 +0.00(+0.00%)
Jan 06, 2016 0.0020 0.0020 0.0020 0.0020 145,000 -0.00(-20.00%)
Jan 05, 2016 0.0021 0.0025 0.0020 0.0025 315,000 +0.00(+13.64%)
Jan 04, 2016 0.0024 0.0025 0.0022 0.0022 494,442 -0.00(-4.35%)
Dec 31, 2015 0.0023 0.0023 0.0023 0 +0.00(+27.78%)
Dec 30, 2015 0.0018 0.0018 0.0018 0.0018 178,002 +0.00(+19.21%)
Dec 29, 2015 0.0026 0.0026 0.0015 0.0015 5,315,209 -0.00(-39.60%)
Dec 28, 2015 0.0025 0.0025 0.0022 0.0025 380,500 +0.00(+0.00%)
Dec 24, 2015 0.0025 0.0025 0.0025 0 +0.00(+47.06%)
Dec 23, 2015 0.0045 0.0047 0.0015 0.0017 9,732,192 -0.00(-51.43%)
Dec 22, 2015 0.0029 0.0037 0.0029 0.0035 417,740 -0.00(-5.41%)
Dec 15, 2015 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Dec 14, 2015 0.0035 0.0037 0.0035 0.0037 30,000 +0.00(+0.00%)
Dec 10, 2015 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Dec 09, 2015 0.0035 0.0037 0.0035 0.0037 714,352 +0.00(+8.82%)
Dec 08, 2015 0.0028 0.0034 0.0028 0.0034 87,800 -0.00(-5.56%)
Dec 07, 2015 0.0028 0.0036 0.0028 0.0036 120,500 +0.00(+0.00%)
Dec 04, 2015 0.0036 0.0036 0.0031 0.0036 82,000 +0.00(+0.00%)
Dec 03, 2015 0.0036 0.0036 0.0036 0.0036 79,716 +0.00(+9.09%)
Dec 02, 2015 0.0035 0.0035 0.0033 0.0033 132,820 -0.00(-5.71%)
Dec 01, 2015 0.0035 0.0035 0.0033 0.0035 92,400 -0.00(-5.41%)
Nov 30, 2015 0.0035 0.0039 0.0035 0.0037 2,336,037 +0.00(+5.71%)
Nov 27, 2015 0.0034 0.0035 0.0034 0.0035 598,000 +0.00(+2.94%)
Nov 25, 2015 0.0034 0.0034 0.0034 0 +0.00(+41.67%)
Nov 24, 2015 0.0024 0.0024 0.0024 0.0024 300,000 +0.00(+0.00%)
Nov 20, 2015 0.0024 0.0024 0.0023 0.0024 97,420 +0.00(+0.00%)
Nov 17, 2015 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Nov 12, 2015 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
Nov 05, 2015 0.0025 0.0025 0.0025 0 +0.00(+19.05%)
Nov 04, 2015 0.0021 0.0025 0.0021 0.0021 90,420 -0.00(-8.70%)
Nov 02, 2015 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Oct 30, 2015 0.0023 0.0023 0.0022 0.0022 7,840 -0.00(-4.35%)
Oct 29, 2015 0.0017 0.0023 0.0017 0.0023 40,420 +0.00(+27.78%)
Oct 28, 2015 0.0018 0.0018 0.0018 0.0018 10,420 -0.00(-21.74%)
Oct 26, 2015 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Oct 22, 2015 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Oct 21, 2015 0.0020 0.0025 0.0020 0.0023 483,920 -0.00(-4.17%)
Oct 20, 2015 0.0024 0.0024 0.0024 0.0024 50,000 -0.00(-4.00%)
Oct 16, 2015 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Oct 15, 2015 0.0025 0.0025 0.0020 0.0020 76,000 -0.00(-20.00%)
Oct 14, 2015 0.0019 0.0025 0.0019 0.0025 37,057 +0.00(+31.58%)
Oct 12, 2015 0.0019 0.0019 0.0019 0 +0.00(+35.71%)
Oct 09, 2015 0.0017 0.0028 0.0014 0.0014 860,420 -0.00(-30.00%)
Oct 08, 2015 0.0018 0.0020 0.0018 0.0020 748,000 +0.00(+11.11%)
Oct 07, 2015 0.0019 0.0020 0.0016 0.0018 3,271,587 +0.00(+0.00%)
Oct 06, 2015 0.0035 0.0035 0.0013 0.0018 32,248,860 -0.00(-64.00%)
Oct 02, 2015 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Sep 29, 2015 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Sep 28, 2015 0.0017 0.0070 0.0017 0.0070 55,000 +0.00(+0.00%)
Sep 23, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 17, 2015 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Sep 16, 2015 0.0016 0.0060 0.0016 0.0060 6,000 -0.00(-14.29%)
Sep 10, 2015 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Sep 08, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 04, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 02, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Sep 01, 2015 0.0060 0.0060 0.0060 0.0060 6,000 +0.00(+71.43%)
Aug 31, 2015 0.0045 0.0045 0.0035 0.0035 85,492 -0.00(-40.68%)
Aug 28, 2015 0.0060 0.0070 0.0046 0.0059 170,218 -0.00(-9.23%)
Aug 27, 2015 0.0065 0.0065 0.0065 0.0065 38,000 +0.00(+41.30%)
Aug 26, 2015 0.0045 0.0065 0.0045 0.0046 451,488 +0.00(+2.22%)
Aug 25, 2015 0.0045 0.0045 0.0045 0.0045 100,000 +0.00(+0.00%)
Aug 24, 2015 0.0040 0.0045 0.0040 0.0045 136,000 +0.00(+0.00%)
Aug 20, 2015 0.0045 0.0045 0.0045 0 +0.00(+4.65%)
Aug 19, 2015 0.0043 0.0043 0.0020 0.0043 1,011,012 +0.00(+0.00%)
Aug 18, 2015 0.0033 0.0043 0.0020 0.0043 3,485,538 -0.00(-4.44%)
Aug 12, 2015 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Aug 11, 2015 0.0035 0.0045 0.0035 0.0045 15,411 -0.00(-6.25%)
Aug 06, 2015 0.0048 0.0048 0.0048 0 +0.00(+9.09%)
Aug 05, 2015 0.0048 0.0059 0.0034 0.0044 821,000 -0.00(-22.81%)
Aug 04, 2015 0.0049 0.0058 0.0045 0.0057 70,077 -0.00(-3.39%)
Jul 31, 2015 0.0059 0.0059 0.0059 0 +0.00(+5.36%)
Jul 29, 2015 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Jul 28, 2015 0.0059 0.0059 0.0056 0.0056 11,750 -0.00(-6.67%)
Jul 24, 2015 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Jul 23, 2015 0.0086 0.0086 0.0056 0.0059 35,000 -0.00(-6.35%)
Jul 22, 2015 0.0058 0.0063 0.0058 0.0063 11,000 -0.00(-3.08%)
Jul 21, 2015 0.0060 0.0065 0.0060 0.0065 118,000 -0.00(-16.67%)
Jul 20, 2015 0.0060 0.0078 0.0060 0.0078 272,276 -0.00(-2.50%)
Jul 17, 2015 0.0082 0.0082 0.0075 0.0080 102,350 -0.00(-3.61%)
Jul 16, 2015 0.0091 0.0098 0.0071 0.0083 415,120 -0.00(-11.70%)
Jul 15, 2015 0.0090 0.0094 0.0061 0.0094 361,200 +0.00(+6.82%)
Jul 14, 2015 0.0062 0.0091 0.0055 0.0088 612,502 +0.00(+51.72%)
Jul 13, 2015 0.0061 0.0061 0.0055 0.0058 526,700 -0.00(-1.69%)
Jul 10, 2015 0.0054 0.0061 0.0054 0.0059 197,000 -0.00(-10.61%)
Jul 07, 2015 0.0066 0.0066 0.0066 0 -0.00(-2.94%)
Jul 06, 2015 0.0051 0.0068 0.0051 0.0068 209,000 -0.00(-5.56%)
Jul 02, 2015 0.0072 0.0072 0.0072 0 +0.00(+20.00%)
Jul 01, 2015 0.0062 0.0062 0.0060 0.0060 180,000 -0.00(-3.23%)
Jun 30, 2015 0.0075 0.0075 0.0049 0.0062 165,500 -0.00(-10.14%)
Jun 29, 2015 0.0099 0.0100 0.0052 0.0069 2,296,111 -0.00(-30.30%)
Jun 26, 2015 0.0070 0.0099 0.0066 0.0099 682,100 +0.00(+10.00%)
Jun 25, 2015 0.0105 0.0105 0.0070 0.0090 285,000 -0.00(-4.26%)
Jun 24, 2015 0.0067 0.0100 0.0058 0.0094 1,447,244 +0.00(+36.23%)
Jun 23, 2015 0.0060 0.0078 0.0060 0.0069 154,000 +0.00(+15.00%)
Jun 22, 2015 0.0080 0.0080 0.0055 0.0060 60,776 -0.00(-29.41%)
Jun 18, 2015 0.0085 0.0085 0.0085 0 -0.00(-2.30%)
Jun 17, 2015 0.0098 0.0098 0.0061 0.0087 254,000 +0.00(+12.99%)
Jun 16, 2015 0.0077 0.0079 0.0062 0.0077 114,000 -0.00(-1.28%)
Jun 15, 2015 0.0066 0.0078 0.0065 0.0078 496,384 -0.00(-17.02%)
Jun 12, 2015 0.0064 0.0097 0.0064 0.0094 345,414 +0.00(+17.50%)
Jun 11, 2015 0.0080 0.0080 0.0080 0.0080 55,000 +0.00(+1.27%)
Jun 10, 2015 0.0096 0.0099 0.0071 0.0079 452,210 -0.00(-17.71%)
Jun 09, 2015 0.0087 0.0096 0.0070 0.0096 429,577 +0.00(+10.34%)
Jun 08, 2015 0.0050 0.0087 0.0050 0.0087 1,273,325 +0.00(+0.00%)
Jun 05, 2015 0.0066 0.0088 0.0059 0.0087 551,911 +0.00(+0.00%)
Jun 04, 2015 0.0080 0.0089 0.0060 0.0087 228,781 +0.00(+2.96%)
Jun 03, 2015 0.0084 0.0084 0.0084 0.0084 2,000 +0.00(+5.62%)
Jun 02, 2015 0.0082 0.0082 0.0064 0.0080 379,400 +0.00(+0.00%)
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.