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 (%)
Aug 31, 2016 0.0050 0.0059 0.0049 0.0059 590,000 +0.00(+1.72%)
Aug 30, 2016 0.0059 0.0060 0.0056 0.0058 280,500 +0.00(+23.40%)
Aug 29, 2016 0.0040 0.0059 0.0040 0.0047 1,989,600 -0.00(-17.54%)
Aug 26, 2016 0.0054 0.0060 0.0050 0.0057 2,345,500 +0.00(+5.56%)
Aug 25, 2016 0.0045 0.0055 0.0045 0.0054 968,299 +0.00(+17.39%)
Aug 24, 2016 0.0043 0.0046 0.0043 0.0046 768,701 +0.00(+4.55%)
Aug 23, 2016 0.0045 0.0045 0.0041 0.0044 584,900 -0.00(-1.12%)
Aug 22, 2016 0.0045 0.0046 0.0040 0.0044 1,776,830 +0.00(+1.14%)
Aug 19, 2016 0.0044 0.0044 0.0044 0.0044 430,000 +0.00(+0.46%)
Aug 18, 2016 0.0046 0.0046 0.0040 0.0044 1,128,043 -0.00(-6.81%)
Aug 17, 2016 0.0047 0.0047 0.0040 0.0047 1,007,700 +0.00(+4.44%)
Aug 16, 2016 0.0045 0.0046 0.0045 0.0045 483,117 +0.00(+0.00%)
Aug 15, 2016 0.0043 0.0048 0.0040 0.0045 1,186,265 +0.00(+7.14%)
Aug 12, 2016 0.0050 0.0051 0.0039 0.0042 3,251,000 -0.00(-16.00%)
Aug 11, 2016 0.0048 0.0050 0.0045 0.0050 744,230 +0.00(+11.11%)
Aug 10, 2016 0.0045 0.0050 0.0045 0.0045 611,900 +0.00(+0.22%)
Aug 09, 2016 0.0051 0.0051 0.0044 0.0045 635,777 -0.00(-2.39%)
Aug 08, 2016 0.0045 0.0046 0.0042 0.0046 1,153,041 +0.00(+2.22%)
Aug 05, 2016 0.0049 0.0049 0.0043 0.0045 1,852,800 -0.00(-6.25%)
Aug 04, 2016 0.0043 0.0050 0.0040 0.0048 2,002,424 +0.00(+0.00%)
Aug 03, 2016 0.0054 0.0054 0.0044 0.0048 696,800 +0.00(+6.67%)
Aug 02, 2016 0.0052 0.0053 0.0043 0.0045 585,200 -0.00(-8.16%)
Aug 01, 2016 0.0048 0.0060 0.0042 0.0049 1,449,500 -0.00(-18.33%)
Jul 29, 2016 0.0056 0.0060 0.0045 0.0060 4,411,381 +0.00(+7.14%)
Jul 28, 2016 0.0065 0.0066 0.0049 0.0056 1,906,500 -0.00(-11.11%)
Jul 27, 2016 0.0060 0.0064 0.0054 0.0063 1,565,249 +0.00(+8.62%)
Jul 26, 2016 0.0068 0.0069 0.0057 0.0058 784,000 -0.00(-12.12%)
Jul 25, 2016 0.0049 0.0067 0.0049 0.0066 2,823,909 +0.00(+34.69%)
Jul 22, 2016 0.0050 0.0050 0.0048 0.0049 1,064,671 -0.00(-10.91%)
Jul 21, 2016 0.0050 0.0055 0.0050 0.0055 158,100 +0.00(+10.00%)
Jul 20, 2016 0.0053 0.0056 0.0048 0.0050 5,209,017 -0.00(-12.89%)
Jul 19, 2016 0.0053 0.0058 0.0051 0.0057 817,103 +0.00(+6.30%)
Jul 18, 2016 0.0060 0.0060 0.0053 0.0054 3,199,735 -0.00(-10.00%)
Jul 15, 2016 0.0067 0.0067 0.0054 0.0060 1,048,000 -0.00(-11.76%)
Jul 14, 2016 0.0056 0.0068 0.0055 0.0068 1,333,300 +0.00(+0.00%)
Jul 13, 2016 0.0064 0.0072 0.0051 0.0068 722,503 +0.00(+1.49%)
Jul 12, 2016 0.0050 0.0067 0.0049 0.0067 2,477,517 +0.00(+34.00%)
Jul 11, 2016 0.0059 0.0059 0.0040 0.0050 853,475 +0.00(+0.00%)
Jul 08, 2016 0.0061 0.0043 0.0050 1,928,882 -0.00(-17.49%)
Jul 07, 2016 0.0056 0.0062 0.0054 0.0061 1,120,162 -0.00(-8.18%)
Jul 05, 2016 0.0050 0.0076 0.0050 0.0066 657,385 -0.00(-13.16%)
Jul 01, 2016 0.0076 0.0076 0.0076 0 -0.00(-10.59%)
Jun 30, 2016 0.0063 0.0085 0.0062 0.0085 2,569,183 +0.00(+37.10%)
Jun 29, 2016 0.0060 0.0073 0.0060 0.0062 908,950 +0.00(+3.33%)
Jun 28, 2016 0.0058 0.0062 0.0058 0.0060 171,420 +0.00(+5.63%)
Jun 27, 2016 0.0065 0.0065 0.0049 0.0057 2,116,161 -0.00(-12.62%)
Jun 24, 2016 0.0062 0.0065 0.0058 0.0065 455,526 +0.00(+4.84%)
Jun 23, 2016 0.0070 0.0072 0.0062 0.0062 1,007,111 -0.00(-4.62%)
Jun 22, 2016 0.0061 0.0071 0.0060 0.0065 1,072,600 -0.00(-5.80%)
Jun 21, 2016 0.0074 0.0074 0.0060 0.0069 2,273,888 -0.00(-1.43%)
Jun 20, 2016 0.0069 0.0075 0.0067 0.0070 649,328 +0.00(+4.59%)
Jun 17, 2016 0.0068 0.0070 0.0059 0.0067 282,501 -0.00(-0.10%)
Jun 16, 2016 0.0060 0.0068 0.0053 0.0067 856,066 -0.00(-2.90%)
Jun 15, 2016 0.0067 0.0075 0.0060 0.0069 1,545,984 +0.00(+6.15%)
Jun 14, 2016 0.0050 0.0071 0.0050 0.0065 998,100 +0.00(+20.37%)
Jun 13, 2016 0.0050 0.0055 0.0021 0.0054 990,005 -0.00(-1.82%)
Jun 10, 2016 0.0056 0.0064 0.0055 0.0055 2,520,551 -0.00(-17.16%)
Jun 09, 2016 0.0061 0.0071 0.0060 0.0066 1,207,152 +0.00(+8.84%)
Jun 08, 2016 0.0069 0.0069 0.0050 0.0061 2,481,750 +0.00(+0.00%)
Jun 07, 2016 0.0075 0.0075 0.0055 0.0061 1,832,358 -0.00(-6.71%)
Jun 06, 2016 0.0080 0.0080 0.0060 0.0065 2,430,340 -0.00(-12.81%)
Jun 03, 2016 0.0085 0.0087 0.0073 0.0075 2,650,024 -0.00(-11.76%)
Jun 02, 2016 0.0084 0.0090 0.0077 0.0085 1,049,499 -0.00(-5.45%)
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.