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 30, 2019 0.0120 0.0129 0.0112 0.0124 828,600 -0.00(-4.62%)
Aug 29, 2019 0.0116 0.0135 0.0115 0.0130 703,685 -0.00(-6.47%)
Aug 28, 2019 0.0129 0.0150 0.0115 0.0139 829,647 +0.00(+11.20%)
Aug 27, 2019 0.0120 0.0130 0.0110 0.0125 812,391 -0.00(-3.85%)
Aug 26, 2019 0.0104 0.0130 0.0104 0.0130 805,938 -0.00(-3.70%)
Aug 23, 2019 0.0104 0.0139 0.0104 0.0135 1,307,500 +0.00(+33.66%)
Aug 22, 2019 0.0169 0.0169 0.0100 0.0101 2,367,491 -0.00(-32.67%)
Aug 21, 2019 0.0136 0.0179 0.0136 0.0150 656,737 +0.00(+3.45%)
Aug 20, 2019 0.0154 0.0165 0.0137 0.0145 917,743 -0.00(-9.37%)
Aug 19, 2019 0.0153 0.0170 0.0153 0.0160 947,705 -0.00(-5.88%)
Aug 16, 2019 0.0150 0.0170 0.0150 0.0170 517,100 +0.00(+8.97%)
Aug 15, 2019 0.0175 0.0175 0.0152 0.0156 296,699 -0.00(-8.24%)
Aug 14, 2019 0.0160 0.0180 0.0160 0.0170 619,632 +0.00(+0.59%)
Aug 13, 2019 0.0161 0.0170 0.0155 0.0169 746,480 -0.00(-2.87%)
Aug 12, 2019 0.0101 0.0175 0.0101 0.0174 1,135,885 +0.00(+2.35%)
Aug 09, 2019 0.0179 0.0179 0.0169 0.0170 613,400 -0.00(-3.95%)
Aug 08, 2019 0.0165 0.0177 0.0161 0.0177 849,704 +0.00(+7.27%)
Aug 07, 2019 0.0162 0.0189 0.0162 0.0165 276,271 -0.00(-2.94%)
Aug 06, 2019 0.0195 0.0195 0.0162 0.0170 957,630 -0.00(-7.10%)
Aug 05, 2019 0.0200 0.0200 0.0170 0.0183 209,940 +0.00(+1.67%)
Aug 02, 2019 0.0200 0.0200 0.0160 0.0180 562,300 +0.00(+5.88%)
Aug 01, 2019 0.0157 0.0200 0.0157 0.0170 348,627 -0.00(-5.56%)
Jul 31, 2019 0.0179 0.0200 0.0165 0.0180 559,034 +0.00(+0.56%)
Jul 30, 2019 0.0179 0.0180 0.0160 0.0179 442,967 +0.00(+1.70%)
Jul 29, 2019 0.0187 0.0187 0.0158 0.0176 266,945 -0.00(-5.38%)
Jul 26, 2019 0.0195 0.0195 0.0152 0.0186 496,900 -0.00(-2.11%)
Jul 25, 2019 0.0200 0.0200 0.0150 0.0190 1,121,935 -0.00(-3.55%)
Jul 24, 2019 0.0182 0.0200 0.0170 0.0197 1,010,025 +0.00(+25.48%)
Jul 23, 2019 0.0183 0.0183 0.0150 0.0157 1,005,067 -0.00(-12.78%)
Jul 22, 2019 0.0156 0.0188 0.0156 0.0180 636,467 +0.00(+9.09%)
Jul 19, 2019 0.0166 0.0168 0.0135 0.0165 3,180,200 -0.00(-2.94%)
Jul 18, 2019 0.0186 0.0200 0.0150 0.0170 5,518,855 -0.00(-11.46%)
Jul 17, 2019 0.0261 0.0261 0.0192 0.0192 1,277,972 -0.00(-9.00%)
Jul 16, 2019 0.0205 0.0222 0.0205 0.0211 889,220 -0.00(-4.95%)
Jul 15, 2019 0.0265 0.0265 0.0220 0.0222 795,141 -0.00(-9.76%)
Jul 12, 2019 0.0250 0.0250 0.0218 0.0246 793,400 -0.00(-1.60%)
Jul 11, 2019 0.0222 0.0250 0.0221 0.0250 487,832 +0.00(+9.17%)
Jul 10, 2019 0.0225 0.0234 0.0222 0.0229 338,157 -0.00(-0.43%)
Jul 09, 2019 0.0240 0.0240 0.0222 0.0230 570,889 -0.00(-4.17%)
Jul 08, 2019 0.0243 0.0250 0.0217 0.0240 522,813 +0.00(+1.27%)
Jul 05, 2019 0.0211 0.0245 0.0211 0.0237 278,900 +0.00(+0.42%)
Jul 03, 2019 0.0229 0.0249 0.0229 0.0236 212,000 -0.00(-2.48%)
Jul 02, 2019 0.0230 0.0249 0.0230 0.0242 608,848 +0.00(+6.14%)
Jul 01, 2019 0.0225 0.0239 0.0213 0.0228 408,610 +0.00(+3.64%)
Jun 28, 2019 0.0228 0.0228 0.0210 0.0220 690,800 -0.00(-2.22%)
Jun 27, 2019 0.0239 0.0239 0.0202 0.0225 860,800 -0.00(-4.66%)
Jun 26, 2019 0.0218 0.0267 0.0218 0.0236 729,697 -0.00(-1.26%)
Jun 25, 2019 0.0234 0.0240 0.0215 0.0239 1,412,323 +0.00(+3.91%)
Jun 24, 2019 0.0247 0.0260 0.0230 0.0230 1,247,207 -0.00(-7.26%)
Jun 21, 2019 0.0250 0.0271 0.0245 0.0248 694,500 +0.00(+2.06%)
Jun 20, 2019 0.0245 0.0268 0.0240 0.0243 777,580 +0.00(+1.25%)
Jun 19, 2019 0.0250 0.0250 0.0230 0.0240 1,155,968 -0.00(-0.41%)
Jun 18, 2019 0.0238 0.0268 0.0238 0.0241 1,165,377 -0.00(-8.02%)
Jun 17, 2019 0.0236 0.0271 0.0236 0.0262 785,900 +0.00(+0.77%)
Jun 14, 2019 0.0249 0.0289 0.0249 0.0260 246,600 +0.00(+0.39%)
Jun 13, 2019 0.0260 0.0260 0.0240 0.0259 2,283,372 +0.00(+3.19%)
Jun 12, 2019 0.0285 0.0285 0.0250 0.0251 1,086,092 -0.00(-4.56%)
Jun 11, 2019 0.0270 0.0280 0.0263 0.0263 697,468 -0.00(-2.59%)
Jun 10, 2019 0.0290 0.0290 0.0267 0.0270 1,041,778 -0.00(-6.90%)
Jun 07, 2019 0.0310 0.0310 0.0265 0.0290 779,900 +0.00(+5.07%)
Jun 06, 2019 0.0315 0.0315 0.0276 0.0276 767,563 -0.00(-8.00%)
Jun 05, 2019 0.0288 0.0314 0.0282 0.0300 851,245 +0.00(+8.30%)
Jun 04, 2019 0.0308 0.0308 0.0276 0.0277 476,262 -0.00(-5.78%)
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.