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, 2017 0.0165 0.0179 0.0148 0.0150 900,268 -0.00(-9.09%)
May 30, 2017 0.0186 0.0190 0.0144 0.0165 938,893 -0.00(-2.94%)
May 26, 2017 0.0171 0.0172 0.0125 0.0170 1,892,726 +0.00(+3.66%)
May 25, 2017 0.0164 0.0180 0.0161 0.0164 592,071 -0.00(-6.29%)
May 24, 2017 0.0175 0.0186 0.0164 0.0175 1,065,264 -0.00(-5.41%)
May 23, 2017 0.0190 0.0190 0.0170 0.0185 745,817 -0.00(-3.65%)
May 22, 2017 0.0210 0.0210 0.0170 0.0192 1,119,942 +0.00(+3.78%)
May 19, 2017 0.0193 0.0215 0.0185 0.0185 1,381,601 -0.00(-7.68%)
May 18, 2017 0.0206 0.0224 0.0190 0.0200 1,441,830 -0.00(-3.65%)
May 17, 2017 0.0254 0.0254 0.0201 0.0208 1,679,556 -0.00(-12.24%)
May 16, 2017 0.0230 0.0255 0.0210 0.0237 1,870,836 -0.00(-1.25%)
May 15, 2017 0.0230 0.0270 0.0213 0.0240 1,262,198 -0.00(-3.71%)
May 12, 2017 0.0265 0.0265 0.0218 0.0249 1,475,926 -0.00(-4.13%)
May 11, 2017 0.0259 0.0265 0.0208 0.0260 2,369,671 +0.00(+5.22%)
May 10, 2017 0.0243 0.0280 0.0210 0.0247 1,917,118 -0.00(-11.75%)
May 09, 2017 0.0285 0.0285 0.0246 0.0280 2,776,818 -0.00(-0.71%)
May 08, 2017 0.0215 0.0293 0.0199 0.0282 4,651,417 +0.01(+28.18%)
May 05, 2017 0.0212 0.0220 0.0190 0.0220 586,808 +0.00(+5.02%)
May 04, 2017 0.0210 0.0222 0.0169 0.0209 1,453,986 +0.00(+3.19%)
May 03, 2017 0.0234 0.0240 0.0203 0.0203 969,901 -0.00(-12.50%)
May 02, 2017 0.0203 0.0250 0.0203 0.0232 2,415,044 +0.00(+7.91%)
May 01, 2017 0.0225 0.0240 0.0202 0.0215 1,193,731 -0.00(-10.42%)
Apr 28, 2017 0.0200 0.0240 0.0200 0.0240 2,528,891 +0.00(+7.14%)
Apr 27, 2017 0.0189 0.0231 0.0181 0.0224 1,797,008 +0.00(+14.87%)
Apr 26, 2017 0.0171 0.0210 0.0165 0.0195 1,259,396 +0.00(+9.60%)
Apr 25, 2017 0.0190 0.0190 0.0161 0.0178 1,825,778 -0.00(-5.90%)
Apr 24, 2017 0.0177 0.0190 0.0161 0.0189 1,655,358 +0.00(+5.04%)
Apr 21, 2017 0.0248 0.0248 0.0160 0.0180 5,624,955 -0.00(-11.20%)
Apr 20, 2017 0.0230 0.0240 0.0170 0.0203 4,800,548 -0.00(-11.87%)
Apr 19, 2017 0.0207 0.0250 0.0200 0.0230 4,591,452 +0.00(+10.05%)
Apr 18, 2017 0.0244 0.0271 0.0156 0.0209 13,210,036 -0.01(-26.38%)
Apr 17, 2017 0.0323 0.0344 0.0264 0.0284 3,396,856 -0.00(-13.97%)
Apr 13, 2017 0.0302 0.0350 0.0250 0.0330 5,809,491 +0.00(+10.00%)
Apr 12, 2017 0.0330 0.0330 0.0280 0.0300 1,073,112 -0.00(-3.23%)
Apr 11, 2017 0.0328 0.0340 0.0264 0.0310 4,056,966 -0.00(-8.82%)
Apr 10, 2017 0.0445 0.0450 0.0292 0.0340 4,991,584 -0.00(-3.63%)
Apr 07, 2017 0.0355 0.0375 0.0265 0.0353 15,989,910 -0.00(-1.73%)
Apr 06, 2017 0.0430 0.0430 0.0355 0.0359 6,236,128 -0.01(-14.52%)
Apr 05, 2017 0.0475 0.0475 0.0362 0.0420 4,979,500 -0.00(-8.30%)
Apr 04, 2017 0.0483 0.0490 0.0366 0.0458 7,979,583 +0.00(+1.78%)
Apr 03, 2017 0.0477 0.0620 0.0445 0.0450 16,787,940 -0.00(-4.46%)
Mar 31, 2017 0.0365 0.0485 0.0310 0.0471 11,107,747 +0.01(+34.57%)
Mar 30, 2017 0.0375 0.0389 0.0295 0.0350 9,458,230 -0.00(-4.11%)
Mar 29, 2017 0.0418 0.0450 0.0290 0.0365 19,640,848 +0.00(+3.69%)
Mar 28, 2017 0.0266 0.0385 0.0262 0.0352 22,190,904 +0.01(+33.84%)
Mar 27, 2017 0.0203 0.0275 0.0203 0.0263 20,745,170 +0.01(+32.16%)
Mar 24, 2017 0.0205 0.0230 0.0192 0.0199 10,237,582 -0.00(-6.97%)
Mar 23, 2017 0.0210 0.0227 0.0185 0.0214 8,896,233 +0.00(+11.99%)
Mar 22, 2017 0.0187 0.0205 0.0170 0.0191 10,206,713 +0.00(+9.14%)
Mar 21, 2017 0.0245 0.0245 0.0168 0.0175 33,586,616 -0.01(-35.19%)
Mar 20, 2017 0.0152 0.0390 0.0125 0.0270 49,504,720 +0.01(+125.00%)
Mar 17, 2017 0.0108 0.0120 0.0097 0.0120 5,147,562 +0.00(+26.32%)
Mar 16, 2017 0.0105 0.0105 0.0091 0.0095 4,824,683 +0.00(+5.56%)
Mar 15, 2017 0.0100 0.0100 0.0090 0.0090 1,713,204 -0.00(-10.00%)
Mar 14, 2017 0.0089 0.0100 0.0080 0.0100 5,665,500 +0.00(+13.13%)
Mar 13, 2017 0.0096 0.0100 0.0081 0.0088 1,565,346 -0.00(-5.97%)
Mar 10, 2017 0.0110 0.0110 0.0081 0.0094 1,937,301 +0.00(+1.08%)
Mar 09, 2017 0.0088 0.0096 0.0085 0.0093 662,913 +0.00(+3.33%)
Mar 08, 2017 0.0100 0.0100 0.0088 0.0090 850,300 -0.00(-10.00%)
Mar 07, 2017 0.0090 0.0100 0.0088 0.0100 1,225,493 +0.00(+11.11%)
Mar 06, 2017 0.0100 0.0100 0.0090 0.0090 1,097,211 +0.00(+0.00%)
Mar 03, 2017 0.0103 0.0103 0.0090 0.0090 519,140 -0.00(-1.10%)
Mar 02, 2017 0.0095 0.0099 0.0088 0.0091 1,181,889 +0.00(+1.11%)
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.