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 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 (%)
Aug 29, 2014 0.0078 0.0078 0.0078 0 +0.00(+4.00%)
Aug 28, 2014 0.0071 0.0071 0.0059 0.0075 773,500 +0.00(+31.58%)
Aug 27, 2014 0.0067 0.0057 0.0057 655,358 -0.00(-14.93%)
Aug 26, 2014 0.0057 0.0067 0.0057 0.0067 56,000 -0.00(-4.29%)
Aug 25, 2014 0.0054 0.0070 0.0054 0.0070 65,000 +0.00(+16.67%)
Aug 22, 2014 0.0062 0.0062 0.0060 0.0060 15,000 -0.00(-14.29%)
Aug 21, 2014 0.0070 0.0070 0.0070 0.0070 100,000 +0.00(+0.00%)
Aug 20, 2014 0.0074 0.0074 0.0061 0.0070 161,055 -0.00(-1.41%)
Aug 19, 2014 0.0071 0.0071 0.0071 0.0071 7,777 -0.00(-2.74%)
Aug 18, 2014 0.0060 0.0073 0.0053 0.0073 203,700 +0.00(+21.67%)
Aug 15, 2014 0.0060 0.0060 0.0060 0.0060 13,181 -0.00(-14.29%)
Aug 14, 2014 0.0074 0.0056 0.0070 386,954 +0.00(+37.25%)
Aug 13, 2014 0.0058 0.0050 0.0051 308,257 -0.00(-12.07%)
Aug 12, 2014 0.0055 0.0058 0.0050 0.0058 60,000 -0.00(-18.31%)
Aug 11, 2014 0.0058 0.0071 0.0042 0.0071 775,000 +0.00(+9.23%)
Aug 08, 2014 0.0060 0.0065 0.0058 0.0065 177,000 +0.00(+8.33%)
Aug 07, 2014 0.0061 0.0065 0.0060 0.0060 64,200 -0.00(-24.05%)
Aug 06, 2014 0.0070 0.0079 0.0070 0.0079 128,000 +0.00(+31.67%)
Aug 05, 2014 0.0061 0.0061 0.0052 0.0060 751,199 -0.00(-7.69%)
Aug 04, 2014 0.0067 0.0067 0.0065 0.0065 266,507 -0.00(-1.52%)
Aug 01, 2014 0.0061 0.0067 0.0061 0.0066 375,500 -0.00(-2.94%)
Jul 31, 2014 0.0068 0.0068 0.0068 0.0068 14,000 -0.00(-2.86%)
Jul 30, 2014 0.0064 0.0070 0.0051 0.0070 1,091,672 -0.00(-2.78%)
Jul 29, 2014 0.0072 0.0072 0.0072 0.0072 35,000 +0.00(+14.29%)
Jul 28, 2014 0.0070 0.0070 0.0063 0.0063 50,000 -0.00(-4.55%)
Jul 25, 2014 0.0066 0.0066 0.0066 0.0066 10,000 -0.00(-1.49%)
Jul 24, 2014 0.0067 0.0067 0.0067 0.0067 427,000 +0.00(+3.08%)
Jul 23, 2014 0.0074 0.0085 0.0062 0.0065 962,600 -0.00(-29.35%)
Jul 22, 2014 0.0076 0.0092 0.0073 0.0092 463,099 +0.00(+0.00%)
Jul 21, 2014 0.0086 0.0092 0.0073 0.0092 385,911 +0.00(+1.10%)
Jul 18, 2014 0.0087 0.0091 0.0070 0.0091 530,000 +0.00(+5.81%)
Jul 17, 2014 0.0125 0.0130 0.0085 0.0086 1,184,548 -0.00(-32.81%)
Jul 16, 2014 0.0089 0.0130 0.0089 0.0128 2,056,750 +0.00(+43.82%)
Jul 15, 2014 0.0109 0.0109 0.0076 0.0089 586,667 -0.00(-19.09%)
Jul 14, 2014 0.0124 0.0124 0.0101 0.0110 115,404 -0.00(-12.00%)
Jul 11, 2014 0.0111 0.0125 0.0110 0.0125 665,000 +0.00(+12.61%)
Jul 10, 2014 0.0112 0.0125 0.0108 0.0111 615,649 -0.00(-14.62%)
Jul 09, 2014 0.0133 0.0140 0.0108 0.0130 1,081,101 -0.00(-2.26%)
Jul 08, 2014 0.0240 0.0240 0.0084 0.0133 1,834,652 +0.00(+40.00%)
Jul 07, 2014 0.0100 0.0120 0.0071 0.0095 758,438 -0.00(-20.83%)
Jul 03, 2014 0.0120 0.0120 0.0120 0 +0.00(+21.21%)
Jul 02, 2014 0.0100 0.0110 0.0095 0.0099 2,517,053 +0.00(+1.02%)
Jul 01, 2014 0.0081 0.0100 0.0071 0.0098 1,755,757 +0.00(+20.99%)
Jun 30, 2014 0.0078 0.0098 0.0078 0.0081 1,327,670 +0.00(+1.25%)
Jun 27, 2014 0.0065 0.0084 0.0065 0.0080 2,544,979 +0.00(+60.00%)
Jun 26, 2014 0.0050 0.0050 0.0050 0.0050 490,000 -0.00(-12.28%)
Jun 25, 2014 0.0053 0.0057 0.0053 0.0057 491,561 -0.00(-13.64%)
Jun 24, 2014 0.0053 0.0066 0.0051 0.0066 591,065 +0.00(+24.53%)
Jun 23, 2014 0.0060 0.0074 0.0052 0.0053 1,481,300 -0.00(-24.29%)
Jun 20, 2014 0.0081 0.0081 0.0060 0.0070 1,434,000 -0.00(-15.66%)
Jun 19, 2014 0.0083 0.0083 0.0075 0.0083 322,000 -0.00(-1.19%)
Jun 18, 2014 0.0086 0.0086 0.0084 0.0084 205,000 -0.00(-11.58%)
Jun 17, 2014 0.0097 0.0105 0.0077 0.0095 3,416,026 -0.00(-2.06%)
Jun 16, 2014 0.0072 0.0118 0.0066 0.0097 2,212,189 +0.00(+46.97%)
Jun 13, 2014 0.0066 0.0066 0.0066 0.0066 136,363 +0.00(+3.12%)
Jun 12, 2014 0.0071 0.0072 0.0053 0.0064 2,746,900 +0.00(+4.92%)
Jun 11, 2014 0.0070 0.0072 0.0061 0.0061 1,122,911 -0.00(-6.15%)
Jun 10, 2014 0.0047 0.0075 0.0047 0.0065 2,439,520 +0.00(+38.30%)
Jun 05, 2014 0.0047 0.0047 0.0047 0.0047 0 +0.00(+2.17%)
Jun 04, 2014 0.0046 0.0046 0.0046 0.0046 104 -0.00(-14.81%)
Jun 03, 2014 0.0054 0.0054 0.0054 0.0054 10,000 -0.00(-5.26%)
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.