Sipp Industries, Inc. (SIPC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0022

-0.0002

(-6.25%)

At close: 01:40PM EDT

Time Period:

May 19, 2023 - May 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0022	0.0024	0.0022	0.0022	0.0022	28,500
May 16, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
May 15, 2024	0.0020	0.0024	0.0020	0.0024	0.0024	11,051
May 14, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
May 13, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	300,069
May 10, 2024	0.0019	0.0024	0.0019	0.0022	0.0022	91,010
May 09, 2024	0.0020	0.0020	0.0014	0.0017	0.0017	3,293,720
May 08, 2024	0.0026	0.0026	0.0022	0.0025	0.0025	24,523
May 07, 2024	0.0026	0.0026	0.0023	0.0026	0.0026	16,090
May 06, 2024	0.0023	0.0026	0.0020	0.0026	0.0026	100,014
May 03, 2024	0.0025	0.0026	0.0022	0.0026	0.0026	84,033
May 02, 2024	0.0018	0.0025	0.0018	0.0025	0.0025	1,023,073
May 01, 2024	0.0018	0.0018	0.0017	0.0017	0.0017	420,000
Apr 30, 2024	0.0018	0.0018	0.0016	0.0016	0.0016	310,000
Apr 29, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Apr 26, 2024	0.0013	0.0019	0.0013	0.0019	0.0019	714,300
Apr 25, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	523,113
Apr 24, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 23, 2024	0.0016	0.0017	0.0015	0.0015	0.0015	271,000
Apr 22, 2024	0.0015	0.0017	0.0015	0.0017	0.0017	479,375
Apr 19, 2024	0.0014	0.0017	0.0014	0.0017	0.0017	54,500
Apr 18, 2024	0.0016	0.0016	0.0010	0.0015	0.0015	1,074,548
Apr 17, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	30,000
Apr 16, 2024	0.0015	0.0016	0.0012	0.0016	0.0016	1,247,847
Apr 15, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	128,823
Apr 12, 2024	0.0017	0.0017	0.0014	0.0015	0.0015	58,000
Apr 11, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 10, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	250,000
Apr 09, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Apr 08, 2024	0.0015	0.0017	0.0012	0.0017	0.0017	236,764
Apr 05, 2024	0.0016	0.0018	0.0016	0.0018	0.0018	418,000
Apr 04, 2024	0.0012	0.0016	0.0012	0.0015	0.0015	479,522
Apr 03, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 02, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	571
Apr 01, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	500,000
Mar 28, 2024	0.0013	0.0014	0.0012	0.0012	0.0012	590,000
Mar 27, 2024	0.0010	0.0012	0.0010	0.0012	0.0012	1,353,879
Mar 26, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	86,021
Mar 25, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	1,381,666
Mar 22, 2024	0.0009	0.0010	0.0008	0.0010	0.0010	110,000
Mar 21, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 20, 2024	0.0012	0.0012	0.0010	0.0010	0.0010	536,800
Mar 19, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	233,481
Mar 18, 2024	0.0008	0.0010	0.0008	0.0009	0.0009	340,710
Mar 15, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	3,000
Mar 14, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	100
Mar 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	50,000
Mar 11, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	420,500
Mar 08, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	500
Mar 07, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	100
Mar 06, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 05, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 04, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	68,422
Mar 01, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 29, 2024	0.0011	0.0011	0.0008	0.0011	0.0011	27,000
Feb 28, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	50,000
Feb 27, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	35,000
Feb 26, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	92,500
Feb 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	124,962
Feb 21, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	328,200
Feb 20, 2024	0.0009	0.0013	0.0009	0.0011	0.0011	131,553
Feb 16, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 15, 2024	0.0011	0.0012	0.0010	0.0010	0.0010	86,000
Feb 14, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 13, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	9,000
Feb 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	103,845
Feb 09, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	109,600
Feb 08, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 07, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 06, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	400
Feb 05, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	2,024
Feb 02, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Feb 01, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	3,392
Jan 31, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	875
Jan 30, 2024	0.0012	0.0013	0.0011	0.0012	0.0012	84,210
Jan 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	3,291
Jan 26, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	113,580
Jan 25, 2024	0.0012	0.0015	0.0011	0.0014	0.0014	236,000
Jan 24, 2024	0.0014	0.0015	0.0012	0.0014	0.0014	1,300,550
Jan 23, 2024	0.0013	0.0016	0.0012	0.0012	0.0012	611,800
Jan 22, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	5,000
Jan 19, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	200,000
Jan 18, 2024	0.0010	0.0014	0.0009	0.0013	0.0013	390,502
Jan 17, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	10,000
Jan 16, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jan 12, 2024	0.0012	0.0014	0.0011	0.0012	0.0012	1,698,848
Jan 11, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jan 10, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	103,000
Jan 09, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,000,001
Jan 08, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	10,001
Jan 05, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	9,200
Jan 04, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Jan 03, 2024	0.0012	0.0015	0.0009	0.0013	0.0013	192,100
Jan 02, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	21,000
Dec 29, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	65,000
Dec 28, 2023	0.0011	0.0014	0.0011	0.0011	0.0011	54,400
Dec 27, 2023	0.0011	0.0015	0.0011	0.0011	0.0011	100,300
Dec 26, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.19(+0.34%)

CAD/USD0.7350+0.0002(+0.02%)

CRUDE OIL80.13+0.07(+0.09%)

Bitcoin CAD90,683.80-427.15(-0.47%)

Sipp Industries, Inc. (SIPC)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.19(+0.34%)

CAD/USD
0.7350
+0.0002(+0.02%)

CRUDE OIL
80.13
+0.07(+0.09%)

Bitcoin CAD
90,683.80
-427.15(-0.47%)