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 (%)
Jun 30, 2017 0.0139 0.0139 0.0121 0.0133 838,700 -0.00(-4.32%)
Jun 29, 2017 0.0137 0.0145 0.0135 0.0139 925,675 +0.00(+1.46%)
Jun 28, 2017 0.0137 0.0137 0.0130 0.0137 1,038,824 +0.00(+3.79%)
Jun 27, 2017 0.0138 0.0140 0.0130 0.0132 1,220,764 -0.00(-2.22%)
Jun 26, 2017 0.0135 0.0144 0.0135 0.0135 734,988 +0.00(+0.00%)
Jun 23, 2017 0.0148 0.0148 0.0133 0.0135 419,702 -0.00(-8.78%)
Jun 22, 2017 0.0149 0.0149 0.0130 0.0148 384,617 +0.00(+11.28%)
Jun 21, 2017 0.0150 0.0150 0.0133 0.0133 129,592 -0.00(-11.04%)
Jun 20, 2017 0.0137 0.0150 0.0130 0.0149 692,254 +0.00(+6.79%)
Jun 19, 2017 0.0146 0.0170 0.0140 0.0140 735,305 -0.00(-15.15%)
Jun 16, 2017 0.0170 0.0170 0.0142 0.0165 467,849 -0.00(-2.65%)
Jun 15, 2017 0.0175 0.0175 0.0164 0.0169 219,524 -0.00(-2.59%)
Jun 14, 2017 0.0150 0.0177 0.0150 0.0174 245,750 +0.00(+8.76%)
Jun 13, 2017 0.0170 0.0170 0.0134 0.0160 831,567 -0.00(-15.79%)
Jun 12, 2017 0.0156 0.0190 0.0130 0.0190 557,780 +0.00(+21.68%)
Jun 09, 2017 0.0150 0.0162 0.0140 0.0156 525,671 +0.00(+2.73%)
Jun 08, 2017 0.0150 0.0156 0.0150 0.0152 327,223 -0.00(-8.98%)
Jun 07, 2017 0.0160 0.0167 0.0150 0.0167 947,596 +0.00(+1.21%)
Jun 06, 2017 0.0175 0.0175 0.0163 0.0165 436,298 -0.00(-5.17%)
Jun 05, 2017 0.0190 0.0215 0.0160 0.0174 773,048 +0.00(+8.75%)
Jun 02, 2017 0.0177 0.0178 0.0150 0.0160 275,287 +0.00(+0.63%)
Jun 01, 2017 0.0150 0.0159 0.0140 0.0159 786,551 +0.00(+6.00%)
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%)
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.