Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sipp Industries Inc (OP: SIPC )

0.0023 -0.0001 (-4.17%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 17, 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 30, 2014 0.0050 0.0058 0.0050 0.0058 560,000 +0.00(+16.00%)
May 29, 2014 0.0050 0.0059 0.0050 0.0050 931,290 -0.00(-21.88%)
May 28, 2014 0.0056 0.0064 0.0051 0.0064 472,000 +0.00(+14.29%)
May 27, 2014 0.0056 0.0056 0.0056 0.0056 13,000 +0.00(+0.00%)
May 23, 2014 0.0056 0.0056 0.0056 0 +0.00(+27.27%)
May 20, 2014 0.0044 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
May 19, 2014 0.0059 0.0059 0.0044 0.0044 58,800 -0.00(-25.42%)
May 15, 2014 0.0059 0.0059 0.0059 0.0059 0 -0.00(-13.24%)
May 14, 2014 0.0060 0.0068 0.0050 0.0068 595,401 +0.00(+19.30%)
May 13, 2014 0.0058 0.0058 0.0057 0.0057 289,900 -0.00(-19.72%)
May 09, 2014 0.0071 0.0071 0.0071 0 +0.00(+26.79%)
May 08, 2014 0.0057 0.0074 0.0056 0.0056 849,500 +0.00(+24.44%)
May 07, 2014 0.0070 0.0070 0.0045 0.0045 310,000 -0.00(-10.00%)
May 06, 2014 0.0064 0.0065 0.0050 0.0050 825,000 -0.00(-21.88%)
May 05, 2014 0.0064 0.0064 0.0064 0.0064 2,355,000 -0.00(-26.44%)
May 02, 2014 0.0087 0.0087 0.0087 0.0087 5,000 +0.00(+0.00%)
May 01, 2014 0.0071 0.0087 0.0060 0.0087 161,000 +0.00(+22.54%)
Apr 30, 2014 0.0065 0.0072 0.0050 0.0071 774,000 +0.00(+9.23%)
Apr 29, 2014 0.0065 0.0065 0.0065 0.0065 5,000 +0.00(+0.00%)
Apr 28, 2014 0.0067 0.0079 0.0065 0.0065 1,230,000 +0.00(+3.17%)
Apr 24, 2014 0.0063 0.0063 0.0063 0 -0.00(-18.18%)
Apr 23, 2014 0.0076 0.0095 0.0043 0.0077 3,231,874 +0.00(+26.23%)
Apr 22, 2014 0.0062 0.0062 0.0061 0.0061 189,887 -0.00(-1.61%)
Apr 21, 2014 0.0070 0.0078 0.0062 0.0062 275,000 -0.00(-27.06%)
Apr 17, 2014 0.0085 0.0085 0.0085 0 +0.00(+8.97%)
Apr 15, 2014 0.0078 0.0078 0.0078 0 +0.00(+25.81%)
Apr 14, 2014 0.0085 0.0085 0.0057 0.0062 2,287,000 -0.00(-31.11%)
Apr 11, 2014 0.0068 0.0092 0.0068 0.0090 0 +0.00(+30.43%)
Apr 10, 2014 0.0080 0.0089 0.0069 0.0069 360,500 -0.00(-23.33%)
Apr 09, 2014 0.0094 0.0094 0.0080 0.0090 533,275 -0.00(-6.25%)
Apr 08, 2014 0.0090 0.0100 0.0068 0.0096 462,480 +0.00(+6.67%)
Apr 07, 2014 0.0089 0.0100 0.0089 0.0090 1,330,792 +0.00(+0.00%)
Apr 04, 2014 0.0070 0.0090 0.0070 0.0090 0 -0.00(-4.26%)
Apr 03, 2014 0.0078 0.0095 0.0077 0.0094 100,100 +0.00(+30.56%)
Apr 02, 2014 0.0090 0.0090 0.0071 0.0072 525,000 -0.00(-20.00%)
Apr 01, 2014 0.0078 0.0095 0.0078 0.0090 1,008,872 +0.00(+13.92%)
Mar 31, 2014 0.0085 0.0085 0.0069 0.0079 671,660 -0.00(-24.04%)
Mar 28, 2014 0.0085 0.0104 0.0085 0.0104 0 +0.00(+22.35%)
Mar 27, 2014 0.0100 0.0105 0.0045 0.0085 3,539,443 -0.00(-15.00%)
Mar 26, 2014 0.0108 0.0108 0.0080 0.0100 1,348,856 -0.00(-7.41%)
Mar 25, 2014 0.0110 0.0110 0.0091 0.0108 1,769,731 -0.00(-1.82%)
Mar 24, 2014 0.0106 0.0110 0.0102 0.0110 495,000 +0.00(+3.77%)
Mar 21, 2014 0.0101 0.0130 0.0101 0.0106 157,500 +0.00(+2.91%)
Mar 20, 2014 0.0116 0.0139 0.0101 0.0103 1,124,508 -0.00(-28.47%)
Mar 19, 2014 0.0118 0.0144 0.0111 0.0144 696,552 +0.00(+24.14%)
Mar 18, 2014 0.0120 0.0157 0.0110 0.0116 467,093 -0.00(-3.33%)
Mar 17, 2014 0.0095 0.0129 0.0095 0.0120 1,172,500 -0.00(-3.23%)
Mar 14, 2014 0.0090 0.0124 0.0090 0.0124 0 +0.00(+3.33%)
Mar 13, 2014 0.0101 0.0120 0.0095 0.0120 647,811 -0.00(-7.69%)
Mar 12, 2014 0.0162 0.0162 0.0097 0.0130 1,069,623 +0.00(+8.33%)
Mar 11, 2014 0.0099 0.0120 0.0097 0.0120 498,200 -0.00(-2.44%)
Mar 10, 2014 0.0129 0.0129 0.0098 0.0123 1,396,086 -0.00(-5.38%)
Mar 07, 2014 0.0110 0.0130 0.0095 0.0130 0 +0.00(+0.78%)
Mar 06, 2014 0.0095 0.0129 0.0090 0.0129 2,768,378 +0.00(+29.00%)
Mar 05, 2014 0.0110 0.0110 0.0078 0.0100 1,827,700 +0.00(+9.89%)
Mar 04, 2014 0.0140 0.0140 0.0075 0.0091 2,588,750 -0.00(-13.33%)
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.