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

Sipp Industries Inc (OP: SIPC )

0.0013 UNCHANGED
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 (%)
Oct 31, 2019 0.0075 0.0080 0.0070 0.0080 250,401 +0.00(+8.11%)
Oct 30, 2019 0.0079 0.0080 0.0070 0.0074 355,000 -0.00(-10.84%)
Oct 29, 2019 0.0074 0.0083 0.0070 0.0083 315,440 +0.00(+10.67%)
Oct 28, 2019 0.0073 0.0084 0.0070 0.0075 497,473 -0.00(-6.25%)
Oct 25, 2019 0.0074 0.0084 0.0074 0.0080 264,800 -0.00(-5.88%)
Oct 24, 2019 0.0090 0.0090 0.0074 0.0085 115,988 -0.00(-3.41%)
Oct 23, 2019 0.0072 0.0090 0.0066 0.0088 371,613 +0.00(+12.82%)
Oct 22, 2019 0.0071 0.0092 0.0071 0.0078 1,111,858 -0.00(-14.29%)
Oct 21, 2019 0.0089 0.0091 0.0080 0.0091 245,600 +0.00(+0.00%)
Oct 18, 2019 0.0090 0.0091 0.0076 0.0091 626,700 +0.00(+0.00%)
Oct 17, 2019 0.0080 0.0092 0.0080 0.0091 442,098 +0.00(+2.25%)
Oct 16, 2019 0.0080 0.0092 0.0080 0.0089 136,505 -0.00(-2.20%)
Oct 15, 2019 0.0085 0.0100 0.0080 0.0091 1,211,534 +0.00(+7.06%)
Oct 14, 2019 0.0070 0.0085 0.0070 0.0085 890,650 +0.00(+6.25%)
Oct 11, 2019 0.0060 0.0085 0.0060 0.0080 427,000 -0.00(-5.88%)
Oct 10, 2019 0.0081 0.0085 0.0080 0.0085 401,900 +0.00(+4.94%)
Oct 09, 2019 0.0083 0.0084 0.0080 0.0081 94,000 -0.00(-2.41%)
Oct 08, 2019 0.0082 0.0084 0.0078 0.0083 779,824 +0.00(+9.21%)
Oct 07, 2019 0.0090 0.0090 0.0075 0.0076 960,496 -0.00(-16.48%)
Oct 04, 2019 0.0090 0.0093 0.0090 0.0091 843,800 +0.00(+1.11%)
Oct 03, 2019 0.0085 0.0093 0.0085 0.0090 295,900 +0.00(+0.00%)
Oct 02, 2019 0.0090 0.0096 0.0086 0.0090 374,209 +0.00(+0.00%)
Oct 01, 2019 0.0107 0.0107 0.0090 0.0090 937,857 -0.00(-9.09%)
Sep 30, 2019 0.0104 0.0104 0.0090 0.0099 349,860 +0.00(+10.00%)
Sep 27, 2019 0.0081 0.0103 0.0081 0.0090 478,400 +0.00(+4.65%)
Sep 26, 2019 0.0109 0.0109 0.0086 0.0086 435,393 +0.00(+3.61%)
Sep 25, 2019 0.0113 0.0113 0.0076 0.0083 2,338,153 -0.00(-17.00%)
Sep 24, 2019 0.0103 0.0125 0.0100 0.0100 2,476,949 -0.00(-7.41%)
Sep 23, 2019 0.0107 0.0114 0.0105 0.0108 1,062,594 -0.00(-8.47%)
Sep 20, 2019 0.0115 0.0118 0.0114 0.0118 391,200 +0.00(+3.51%)
Sep 19, 2019 0.0120 0.0124 0.0110 0.0114 771,995 -0.00(-3.39%)
Sep 18, 2019 0.0127 0.0127 0.0112 0.0118 1,874,419 -0.00(-6.35%)
Sep 17, 2019 0.0112 0.0126 0.0112 0.0126 821,815 +0.00(+6.78%)
Sep 16, 2019 0.0121 0.0127 0.0111 0.0118 258,827 -0.00(-0.84%)
Sep 13, 2019 0.0124 0.0132 0.0110 0.0119 1,201,800 -0.00(-0.83%)
Sep 12, 2019 0.0101 0.0128 0.0101 0.0120 1,877,285 +0.00(+14.29%)
Sep 11, 2019 0.0115 0.0115 0.0105 0.0105 1,086,715 -0.00(-2.78%)
Sep 10, 2019 0.0120 0.0120 0.0101 0.0108 562,911 -0.00(-3.57%)
Sep 09, 2019 0.0111 0.0112 0.0110 0.0112 281,601 +0.00(+0.00%)
Sep 06, 2019 0.0101 0.0114 0.0100 0.0112 1,285,300 +0.00(+6.67%)
Sep 05, 2019 0.0110 0.0120 0.0101 0.0105 1,621,264 -0.00(-4.55%)
Sep 04, 2019 0.0118 0.0118 0.0110 0.0110 131,032 -0.00(-4.35%)
Sep 03, 2019 0.0120 0.0124 0.0110 0.0115 1,645,652 -0.00(-7.26%)
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%)
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.