Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sipp Industries Inc (OP: SIPC )

0.0024 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 15, 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, 2019 0.0273 0.0315 0.0262 0.0309 972,900 +0.00(+12.36%)
May 30, 2019 0.0297 0.0297 0.0250 0.0275 2,373,869 -0.00(-7.41%)
May 29, 2019 0.0315 0.0315 0.0285 0.0297 593,203 -0.00(-5.71%)
May 28, 2019 0.0308 0.0320 0.0295 0.0315 950,919 -0.00(-1.56%)
May 24, 2019 0.0324 0.0324 0.0306 0.0320 848,000 +0.00(+5.61%)
May 23, 2019 0.0316 0.0340 0.0297 0.0303 1,863,346 -0.00(-5.31%)
May 22, 2019 0.0269 0.0337 0.0269 0.0320 2,621,803 +0.01(+18.52%)
May 21, 2019 0.0330 0.0330 0.0270 0.0270 2,801,963 -0.01(-18.18%)
May 20, 2019 0.0338 0.0344 0.0330 0.0330 493,133 -0.00(-1.20%)
May 17, 2019 0.0360 0.0365 0.0320 0.0334 952,500 +0.00(+4.05%)
May 16, 2019 0.0340 0.0345 0.0320 0.0321 1,166,491 +0.00(+0.31%)
May 15, 2019 0.0300 0.0367 0.0265 0.0320 1,841,223 +0.00(+8.11%)
May 14, 2019 0.0265 0.0300 0.0265 0.0296 416,871 +0.00(+9.63%)
May 13, 2019 0.0260 0.0285 0.0260 0.0270 1,120,623 -0.00(-5.26%)
May 10, 2019 0.0318 0.0318 0.0285 0.0285 1,173,100 -0.00(-5.00%)
May 09, 2019 0.0279 0.0300 0.0275 0.0300 1,572,534 +0.00(+8.30%)
May 08, 2019 0.0275 0.0280 0.0251 0.0277 834,879 +0.00(+0.73%)
May 07, 2019 0.0289 0.0289 0.0250 0.0275 680,675 -0.00(-3.51%)
May 06, 2019 0.0289 0.0289 0.0266 0.0285 1,083,264 +0.00(+5.56%)
May 03, 2019 0.0280 0.0280 0.0255 0.0270 1,084,500 -0.00(-2.88%)
May 02, 2019 0.0295 0.0295 0.0251 0.0278 816,584 -0.00(-3.47%)
May 01, 2019 0.0250 0.0289 0.0250 0.0288 375,411 -0.00(-0.69%)
Apr 30, 2019 0.0285 0.0299 0.0267 0.0290 664,787 -0.00(-3.01%)
Apr 29, 2019 0.0299 0.0299 0.0265 0.0299 663,942 +0.00(+2.05%)
Apr 26, 2019 0.0275 0.0300 0.0270 0.0293 684,700 +0.00(+6.55%)
Apr 25, 2019 0.0275 0.0305 0.0273 0.0275 1,087,209 -0.00(-6.46%)
Apr 24, 2019 0.0288 0.0297 0.0280 0.0294 1,474,023 -0.00(-1.01%)
Apr 23, 2019 0.0295 0.0303 0.0285 0.0297 1,314,715 -0.00(-4.19%)
Apr 22, 2019 0.0330 0.0330 0.0256 0.0310 1,416,007 +0.00(+2.31%)
Apr 18, 2019 0.0300 0.0343 0.0281 0.0303 1,049,300 -0.00(-5.31%)
Apr 17, 2019 0.0310 0.0325 0.0280 0.0320 606,958 +0.00(+3.23%)
Apr 16, 2019 0.0320 0.0345 0.0300 0.0310 1,233,198 -0.00(-3.13%)
Apr 15, 2019 0.0344 0.0344 0.0301 0.0320 1,281,024 -0.00(-6.98%)
Apr 12, 2019 0.0360 0.0360 0.0330 0.0344 241,300 +0.00(+7.50%)
Apr 11, 2019 0.0345 0.0345 0.0315 0.0320 693,264 -0.00(-3.90%)
Apr 10, 2019 0.0367 0.0367 0.0328 0.0333 1,042,238 -0.00(-2.06%)
Apr 09, 2019 0.0320 0.0378 0.0320 0.0340 1,098,394 -0.00(-9.33%)
Apr 08, 2019 0.0330 0.0375 0.0330 0.0375 1,223,573 +0.00(+7.14%)
Apr 05, 2019 0.0327 0.0374 0.0320 0.0350 922,100 -0.00(-4.11%)
Apr 04, 2019 0.0353 0.0365 0.0337 0.0365 891,759 +0.00(+0.00%)
Apr 03, 2019 0.0360 0.0400 0.0350 0.0365 1,255,162 +0.00(+0.00%)
Apr 02, 2019 0.0380 0.0407 0.0350 0.0365 1,430,806 -0.00(-3.95%)
Apr 01, 2019 0.0400 0.0439 0.0376 0.0380 942,004 -0.00(-5.00%)
Mar 29, 2019 0.0440 0.0442 0.0381 0.0400 1,306,400 -0.00(-9.09%)
Mar 28, 2019 0.0467 0.0467 0.0418 0.0440 1,579,363 +0.00(+1.15%)
Mar 27, 2019 0.0432 0.0464 0.0400 0.0435 1,263,195 +0.00(+2.35%)
Mar 26, 2019 0.0470 0.0470 0.0380 0.0425 2,971,396 -0.00(-4.49%)
Mar 25, 2019 0.0470 0.0480 0.0436 0.0445 1,704,372 -0.00(-3.89%)
Mar 22, 2019 0.0443 0.0470 0.0420 0.0463 1,660,100 +0.00(+5.71%)
Mar 21, 2019 0.0450 0.0460 0.0415 0.0438 3,208,314 +0.00(+7.09%)
Mar 20, 2019 0.0405 0.0422 0.0390 0.0409 1,844,544 +0.00(+0.99%)
Mar 19, 2019 0.0384 0.0410 0.0380 0.0405 1,231,857 +0.00(+2.02%)
Mar 18, 2019 0.0355 0.0398 0.0350 0.0397 1,707,530 +0.00(+4.47%)
Mar 15, 2019 0.0350 0.0380 0.0340 0.0380 676,800 +0.00(+4.11%)
Mar 14, 2019 0.0369 0.0369 0.0345 0.0365 890,135 -0.00(-1.08%)
Mar 13, 2019 0.0390 0.0390 0.0350 0.0369 857,747 -0.00(-2.12%)
Mar 12, 2019 0.0380 0.0400 0.0370 0.0377 2,103,489 +0.00(+0.80%)
Mar 11, 2019 0.0332 0.0380 0.0330 0.0374 1,340,626 +0.00(+13.33%)
Mar 08, 2019 0.0325 0.0330 0.0318 0.0330 524,600 +0.00(+3.45%)
Mar 07, 2019 0.0348 0.0348 0.0301 0.0319 1,065,424 -0.00(-1.24%)
Mar 06, 2019 0.0330 0.0342 0.0310 0.0323 1,616,761 +0.00(+0.31%)
Mar 05, 2019 0.0356 0.0356 0.0310 0.0322 482,993 -0.00(-3.30%)
Mar 04, 2019 0.0328 0.0345 0.0310 0.0333 1,143,190 +0.00(+3.10%)
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.