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

Sipp Industries Inc (OP: SIPC )

0.0024 +0.0002 (+9.09%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 31, 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 (%)
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%)
Jun 01, 2015 0.0140 0.0140 0.0063 0.0080 214,002 +0.00(+5.26%)
May 29, 2015 0.0080 0.0080 0.0062 0.0076 359,999 -0.00(-5.00%)
May 28, 2015 0.0074 0.0080 0.0060 0.0080 338,888 +0.00(+0.00%)
May 27, 2015 0.0085 0.0099 0.0080 0.0080 392,000 -0.00(-20.00%)
May 26, 2015 0.0114 0.0140 0.0091 0.0100 895,998 -0.00(-12.28%)
May 22, 2015 0.0114 0.0114 0.0114 0 -0.00(-11.63%)
May 21, 2015 0.0130 0.0130 0.0095 0.0129 262,500 +0.00(+12.17%)
May 20, 2015 0.0123 0.0138 0.0090 0.0115 1,689,500 -0.00(-7.26%)
May 19, 2015 0.0081 0.0124 0.0081 0.0124 15,000 +0.00(+0.81%)
May 18, 2015 0.0100 0.0124 0.0072 0.0123 800,994 -0.00(-1.60%)
May 15, 2015 0.0120 0.0138 0.0085 0.0125 543,400 +0.00(+4.17%)
May 14, 2015 0.0160 0.0160 0.0073 0.0120 868,496 -0.00(-24.05%)
May 13, 2015 0.0178 0.0178 0.0122 0.0158 1,053,341 -0.00(-11.24%)
May 12, 2015 0.0179 0.0190 0.0165 0.0178 920,740 -0.00(-0.56%)
May 11, 2015 0.0180 0.0180 0.0160 0.0179 56,900 +0.00(+0.00%)
May 08, 2015 0.0175 0.0180 0.0147 0.0179 1,013,649 +0.00(+16.23%)
May 07, 2015 0.0146 0.0156 0.0146 0.0154 556,000 +0.00(+5.48%)
May 06, 2015 0.0135 0.0148 0.0134 0.0146 1,041,290 +0.00(+5.04%)
May 05, 2015 0.0139 0.0139 0.0100 0.0139 1,077,805 +0.00(+0.00%)
May 04, 2015 0.0118 0.0145 0.0118 0.0139 420,600 +0.00(+15.83%)
May 01, 2015 0.0120 0.0130 0.0100 0.0120 635,500 +0.00(+1.69%)
Apr 30, 2015 0.0128 0.0128 0.0071 0.0118 1,108,012 -0.00(-7.81%)
Apr 29, 2015 0.0145 0.0145 0.0100 0.0128 842,385 +0.00(+2.40%)
Apr 28, 2015 0.0150 0.0150 0.0100 0.0125 578,063 -0.00(-16.11%)
Apr 27, 2015 0.0150 0.0150 0.0118 0.0149 980,704 +0.00(+4.93%)
Apr 24, 2015 0.0130 0.0149 0.0117 0.0142 1,215,020 +0.00(+12.70%)
Apr 23, 2015 0.0140 0.0168 0.0105 0.0126 2,801,695 -0.00(-6.67%)
Apr 22, 2015 0.0150 0.0151 0.0093 0.0135 3,580,366 -0.00(-8.78%)
Apr 21, 2015 0.0060 0.0148 0.0060 0.0148 7,996,200 +0.01(+124.24%)
Apr 20, 2015 0.0042 0.0070 0.0037 0.0066 5,954,948 +0.00(+57.14%)
Apr 17, 2015 0.0023 0.0042 0.0023 0.0042 12,593,367 +0.00(+110.00%)
Apr 16, 2015 0.0012 0.0020 0.0012 0.0020 5,575,193 +0.00(+25.00%)
Apr 15, 2015 0.0017 0.0017 0.0012 0.0016 2,117,500 -0.00(-33.33%)
Apr 09, 2015 0.0024 0.0024 0.0024 0 +0.00(+4.35%)
Apr 08, 2015 0.0025 0.0026 0.0015 0.0023 2,081,290 -0.00(-4.17%)
Apr 07, 2015 0.0021 0.0024 0.0018 0.0024 3,422,425 +0.00(+14.29%)
Apr 06, 2015 0.0019 0.0026 0.0019 0.0021 3,272,390 +0.00(+16.67%)
Apr 02, 2015 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
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.