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 +0.0001 (+8.33%)
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 (%)
May 30, 2008 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 29, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 28, 2008 0.0900 0.0900 0.0900 0.0900 9,450 +0.00(+0.00%)
May 27, 2008 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
May 26, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 23, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 22, 2008 0.0900 0.1000 0.0890 0.0900 29,299 +0.02(+28.57%)
May 21, 2008 0.1000 0.1200 0.0700 0.0700 59,253 -0.00(-6.67%)
May 20, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 19, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 16, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 15, 2008 0.0900 0.1200 0.0750 0.0750 9,000 -0.01(-16.67%)
May 14, 2008 0.0650 0.0900 0.0650 0.0900 3,000 +0.02(+38.46%)
May 13, 2008 0.1200 0.1200 0.0650 0.0650 36,500 -0.01(-18.75%)
May 12, 2008 0.1200 0.1200 0.0650 0.0800 3,000 -0.04(-33.33%)
May 09, 2008 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 08, 2008 0.0650 0.1200 0.0650 0.1200 8,087 +0.05(+84.62%)
May 07, 2008 0.0740 0.0800 0.0650 0.0650 27,732 -0.01(-12.16%)
May 06, 2008 0.1000 0.1100 0.0730 0.0740 92,700 -0.03(-26.00%)
May 05, 2008 0.1500 0.1500 0.1000 0.1000 13,500 +0.00(+0.00%)
May 02, 2008 0.1400 0.1900 0.1000 0.1000 244,400 -0.04(-28.57%)
May 01, 2008 0.1100 0.1400 0.1100 0.1400 21,000 +0.03(+27.27%)
Apr 30, 2008 0.1500 0.1600 0.1100 0.1100 14,000 -0.04(-26.67%)
Apr 29, 2008 0.1600 0.2250 0.1500 0.1500 126,352 +0.00(+0.00%)
Apr 28, 2008 0.2500 0.2500 0.1400 0.1500 59,500 -0.08(-34.78%)
Apr 25, 2008 0.3300 0.3500 0.2000 0.2300 198,620 -0.10(-30.30%)
Apr 24, 2008 0.3500 0.3800 0.3300 0.3300 20,600 -0.05(-13.16%)
Apr 23, 2008 0.5100 0.5450 0.3600 0.3800 50,246 -0.17(-30.28%)
Apr 22, 2008 0.5900 0.6400 0.5450 0.5450 88,500 -0.10(-16.15%)
Apr 21, 2008 0.6000 0.7000 0.6000 0.6500 57,920 +0.07(+12.07%)
Apr 18, 2008 0.5900 0.6000 0.5650 0.5800 20,430 +0.02(+2.65%)
Apr 17, 2008 0.5700 0.6500 0.5600 0.5650 133,641 -0.01(-0.88%)
Apr 16, 2008 0.5300 0.6000 0.5200 0.5700 66,789 +0.03(+5.56%)
Apr 15, 2008 0.4700 0.5400 0.4600 0.5400 18,100 -0.01(-1.82%)
Apr 14, 2008 0.5600 0.5600 0.5500 0.5500 15,000 +0.02(+3.77%)
Apr 11, 2008 0.5700 0.5700 0.5300 0.5300 16,500 -0.04(-7.02%)
Apr 10, 2008 0.5900 0.5900 0.5100 0.5700 25,700 +0.02(+3.64%)
Apr 09, 2008 0.6700 0.6700 0.5500 0.5500 48,600 -0.15(-21.43%)
Apr 08, 2008 0.5600 0.7000 0.5500 0.7000 70,000 +0.20(+40.00%)
Apr 07, 2008 0.6000 0.8500 0.5000 0.5000 99,535 -0.35(-41.18%)
Apr 04, 2008 0.9000 1.010 0.6500 0.8500 31,500 -0.16(-15.84%)
Apr 03, 2008 0.9000 1.010 0.9000 1.010 16,100 +0.07(+7.45%)
Apr 02, 2008 0.7000 0.9400 0.6900 0.9400 98,500 -0.01(-1.05%)
Apr 01, 2008 0.9000 0.9900 0.9000 0.9500 15,200 -0.09(-8.65%)
Mar 31, 2008 0.9500 1.040 0.8500 1.040 41,450 +0.02(+1.96%)
Mar 28, 2008 0.9000 1.030 0.9000 1.020 27,700 +0.00(+0.00%)
Mar 27, 2008 0.5200 1.020 0.5200 1.020 122,500 +0.01(+0.99%)
Mar 26, 2008 0.9000 1.010 0.9000 1.010 4,000 +0.06(+6.32%)
Mar 25, 2008 1.000 1.010 0.9500 0.9500 22,090 +0.05(+5.56%)
Mar 24, 2008 1.020 1.020 0.9000 0.9000 4,000 +0.00(+0.00%)
Mar 21, 2008 0.9000 0.9000 0.9000 0.9000 2,720 +0.00(+0.00%)
Mar 20, 2008 0.9000 0.9000 0.9000 0.9000 2,720 -0.25(-21.74%)
Mar 19, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 18, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 17, 2008 0.9000 1.150 0.9000 1.150 780 +0.13(+12.75%)
Mar 14, 2008 1.020 1.020 1.020 1.020 2,500 +0.12(+13.33%)
Mar 13, 2008 0.9700 1.050 0.9000 0.9000 6,600 -0.01(-1.10%)
Mar 12, 2008 0.9100 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Mar 11, 2008 0.9100 0.9100 0.9100 0.9100 2,600 -0.08(-8.08%)
Mar 10, 2008 0.9900 0.9900 0.9900 0.9900 3,500 -0.06(-5.71%)
Mar 07, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 06, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 05, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 04, 2008 1.050 1.050 1.050 1.050 500 +0.06(+6.06%)
Mar 03, 2008 0.9900 1.000 0.9900 0.9900 14,500 -0.06(-5.71%)
Feb 29, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 28, 2008 1.000 1.050 1.000 1.050 1,500 +0.14(+15.38%)
Feb 27, 2008 0.9500 0.9500 0.9000 0.9100 16,000 -0.09(-9.00%)
Feb 26, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 25, 2008 1.000 1.000 1.000 1.000 2,500 +0.00(+0.00%)
Feb 22, 2008 1.010 1.010 0.2500 1.000 20,500 -0.10(-9.09%)
Feb 21, 2008 1.200 1.200 1.100 1.100 2,550 +0.00(+0.00%)
Feb 20, 2008 1.100 1.100 1.100 1.100 500 -0.20(-15.38%)
Feb 19, 2008 1.300 1.300 1.300 1.300 500 +0.10(+8.33%)
Feb 18, 2008 1.190 1.200 1.190 1.200 3,000 +0.00(+0.00%)
Feb 15, 2008 1.190 1.200 1.190 1.200 3,000 +0.00(+0.00%)
Feb 14, 2008 1.200 1.200 1.200 1.200 1,700 +0.00(+0.00%)
Feb 13, 2008 1.550 1.550 1.200 1.200 2,500 +0.00(+0.00%)
Feb 12, 2008 1.200 1.200 1.200 1.200 2,000 -0.10(-7.69%)
Feb 11, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 08, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 07, 2008 1.300 1.300 1.300 1.300 2,025 +0.00(+0.00%)
Feb 06, 2008 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 05, 2008 1.450 1.450 1.300 1.300 2,000 -0.25(-16.13%)
Feb 04, 2008 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 01, 2008 1.050 1.600 1.050 1.550 2,700 +0.29(+23.02%)
Jan 31, 2008 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 30, 2008 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 29, 2008 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 28, 2008 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 25, 2008 1.200 1.280 1.200 1.260 17,200 +0.11(+9.57%)
Jan 24, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 23, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 22, 2008 1.150 1.170 1.150 1.150 1,400 -0.05(-4.17%)
Jan 21, 2008 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Jan 18, 2008 1.200 1.200 1.200 1.200 1,000 +0.00(+0.00%)
Jan 17, 2008 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Jan 16, 2008 1.200 1.200 1.200 1.200 2,000 +0.00(+0.00%)
Jan 15, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 14, 2008 1.250 1.250 1.200 1.200 14,902 -0.05(-4.00%)
Jan 11, 2008 1.250 1.250 1.250 1.250 1,500 +0.05(+4.17%)
Jan 10, 2008 1.150 1.200 1.050 1.200 10,885 +0.00(+0.00%)
Jan 09, 2008 1.160 1.240 1.160 1.200 4,600 +0.04(+3.45%)
Jan 08, 2008 1.150 1.160 1.150 1.160 3,100 +0.06(+5.45%)
Jan 07, 2008 1.250 1.300 1.100 1.100 25,700 -0.55(-33.33%)
Jan 04, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jan 03, 2008 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jan 02, 2008 1.250 1.650 1.250 1.650 1,548 +0.40(+32.00%)
Jan 01, 2008 1.350 1.350 1.250 1.250 2,500 +0.00(+0.00%)
Dec 31, 2007 1.350 1.350 1.250 1.250 2,500 -0.40(-24.24%)
Dec 28, 2007 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
Dec 27, 2007 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 26, 2007 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 24, 2007 1.650 1.650 1.650 1.650 100 +0.00(+0.00%)
Dec 21, 2007 1.500 1.650 1.350 1.650 4,630 +0.15(+10.00%)
Dec 20, 2007 1.180 1.500 1.180 1.500 33,535 +0.32(+27.12%)
Dec 19, 2007 1.150 1.180 1.150 1.180 66,450 +0.06(+5.36%)
Dec 18, 2007 1.120 1.120 1.120 1.120 3,984 -0.02(-1.75%)
Dec 17, 2007 1.140 1.140 1.140 1.140 1,050 -0.01(-0.87%)
Dec 14, 2007 1.150 1.150 1.150 1.150 5,000 +0.00(+0.00%)
Dec 13, 2007 1.150 1.150 1.150 1.150 12,000 +0.00(+0.00%)
Dec 12, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 11, 2007 1.150 1.150 1.150 1.150 5,350 +0.00(+0.00%)
Dec 10, 2007 1.150 1.150 1.150 1.150 4,000 +0.00(+0.00%)
Dec 07, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 06, 2007 1.150 1.150 1.150 1.150 2,200 +0.05(+4.55%)
Dec 05, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 04, 2007 1.100 1.100 1.100 1.100 26,270 +0.03(+2.80%)
Dec 03, 2007 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Nov 30, 2007 1.070 1.070 1.070 1.070 51,050 +0.02(+1.90%)
Nov 29, 2007 1.080 1.100 1.050 1.050 26,400 -0.03(-2.78%)
Nov 28, 2007 1.090 1.090 1.080 1.080 38,050 -0.01(-0.92%)
Nov 27, 2007 1.070 1.140 1.070 1.090 27,900 -0.03(-2.68%)
Nov 26, 2007 1.110 1.120 1.110 1.120 24,768 +0.02(+1.82%)
Nov 23, 2007 1.100 1.110 1.100 1.100 59,350 +0.00(+0.00%)
Nov 21, 2007 1.150 1.150 1.100 1.100 6,500 -0.16(-12.70%)
Nov 20, 2007 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Nov 19, 2007 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Nov 16, 2007 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Nov 15, 2007 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Nov 14, 2007 1.260 1.260 1.260 1.260 5,000 +0.16(+14.55%)
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.