Sipp Industries Inc (PK) Historical Data - SIPC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Sipp Industries Inc (PK) (SIPC)
Sipp Industries Inc (PK) (SIPC) Historical

Sipp Industries Inc (PK) (SIPC)

0.00205

0.00

(0.00%)

Closed July 04 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00015	-6.81818181818	0.0022	0.0026	0.0019	166055	0.00210194	CS
4	-0.0002	-8.88888888889	0.00225	0.0028	0.0012	440647	0.00182377	CS
12	0.00065	46.4285714286	0.0014	0.0028	0.00095	464853	0.00199541	CS
26	0.00085	70.8333333333	0.0012	0.0028	0.0008	369464	0.00169131	CS
52	-5.0E-5	-2.38095238095	0.0021	0.0028	0.00025	391546	0.0016455	CS
156	-0.00735	-78.1914893617	0.0094	0.0148	0.00025	524135	0.00564583	CS
260	-0.0208	-91.0284463895	0.02285	0.0265	0.00025	633139	0.00775141	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720042140	0.00205	0	0.00	0.00205	0.00205	0.00205	0
1719955740	0.00205	-0.00015	-6.82	0.0019	0.00205	0.0019	710000
1719868980	0.0022	-0.000225	-9.28	0.0022	0.0022	0.0022	20000
1719610020	0.002425	-7.5E-5	-3.00	0.00235	0.002425	0.00235	50001
1719523200	0.0025	0.0001001	4.17	0.0022	0.0026	0.0022	37775
1719437040	0.0023999	-0.0001	-4.00	0.0022	0.0023999	0.0022	12500
1719350880	0.0025	0.000875	53.85	0.0023	0.0028	0.0023	1420500
1719264540	0.001625	-0.001175	-41.96	0.0018	0.002	0.0014	1540000
1719005220	0.0028	0.0009	47.37	0.0022	0.0028	0.0022	81196
1718918640	0.0019	-0.0005	-20.83	0.0023999	0.0028	0.0019	105756
1718746140	0.0023999	0.0001999	9.09	0.0014	0.0023999	0.0014	240197
1718659680	0.0022	-0.0002	-8.33	0.0023	0.0023	0.0022	26000
1718400300	0.0023999	0.0001999	9.09	0.00192	0.0023999	0.00192	20263
1718314140	0.0022	0.0005	29.41	0.0025	0.00265	0.002	951088
1718227380	0.0017	-0.0008	-32.00	0.00195	0.00195	0.0017	18357
1718141340	0.0025	0.0012	92.31	0.00184	0.0025	0.00184	140184
1718055000	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1717795800	0.0013	0.0001001	8.34	0.0022	0.0022	0.0013	10000
1717709400	0.0011999	-0.00105	-46.67	0.0022	0.0022	0.0011999	2536855
1717622460	0.00225	0.00025	12.50	0.00225	0.00225	0.00225	10975
1717536360	0.002	0.0002	11.11	0.0018	0.002	0.0018	140679
1717450140	0.0018	-0.0006	-25.00	0.0025	0.0025	0.0018	23100
1717190940	0.0023999	0.0001999	9.09	0.0023999	0.0023999	0.002	310000
1717104540	0.0022	0.0002	10.00	0.0022	0.0022	0.0022	10000
1717018020	0.002	-0.0002	-9.09	0.002	0.002	0.002	73513
1716931740	0.0022	-0.0001	-4.35	0.0022	0.0022	0.0022	103
1716585840	0.0023	-0.0001	-4.17	0.0023	0.0023	0.0023	46153
1716499740	0.0023999	0	0.00	0.002	0.0023999	0.002	125676
1716412800	0.0023999	-0.0004	-14.29	0.0022	0.0023999	0.002	580752
1716326940	0.0028	0.00055	24.44	0.0023999	0.0028	0.0023999	4378786
1716240180	0.00225	0	0.00	0.0023999	0.0023999	0.00225	18333
1715981340	0.00225	-0.00015	-6.25	0.00225	0.0023999	0.00225	28510
1715894400	0.0023999	0	0.00	0.0023999	0.0023999	0.0023999	0
1715808000	0.0023999	0.0001	4.35	0.002	0.0023999	0.002	11051
1715721600	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1715635200	0.0023	0.0001	4.55	0.0023	0.0023	0.0023	300069
1715376000	0.0022	0.0005	29.41	0.0019	0.0023999	0.0019	91010
1715289720	0.0017	-0.0008	-32.00	0.002	0.002	0.0014	3293720
1715203200	0.0025	-0.0001	-3.85	0.0026	0.0026	0.0022399	24523
1715117340	0.0026	0	0.00	0.0026	0.0026	0.0023	16090
1715030940	0.0026	0	0.00	0.0023	0.0026	0.002	100014
1714771740	0.0026	0.0001	4.00	0.0025	0.0026	0.00225	84033
1714685340	0.0025	0.0008	47.06	0.0018	0.0025	0.0018	1023073
1714598400	0.0017	5.0E-5	3.03	0.0018	0.0018	0.0017	420000
1714512600	0.00165	-0.00025	-13.16	0.0018	0.0018	0.00165	310000
1714425780	0.0019	0	0.00	0.0019	0.0019	0.0019	0
1714166580	0.0019	0.0008	72.73	0.0013	0.00195	0.0013	714300
1714080300	0.0011	-0.0004	-26.67	0.0011999	0.0011999	0.0011	523113
1713994140	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1713907740	0.0015	-0.0002	-11.76	0.0016	0.0017	0.0015	271000
1713821340	0.0017	0	0.00	0.0015	0.0017	0.0015	479375
1713561900	0.0017	0.0002	13.33	0.0014499	0.0017	0.0014499	54500
1713475500	0.0015	-0.0001	-6.25	0.0016	0.0016	0.00095	1074548
1713389100	0.0016	0	0.00	0.0016	0.0016	0.0016	30000
1713302940	0.0016	0.0001	6.67	0.0015	0.0016	0.00115	1247847
1713216000	0.0015	0	0.00	0.0016	0.0016	0.0015	128823
1712957160	0.0015	0.0003001	25.01	0.0017	0.0017	0.0014499	58000
1712870400	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1712784000	0.0011999	-0.0005	-29.41	0.0014	0.0014	0.0011999	250000
1712697600	0.0017	0	0.00	0.0017	0.0017	0.0017	0
1712611200	0.0017	-0.0001	-5.56	0.0015	0.0017	0.0011999	236764
1712352000	0.0018	0.0003	20.00	0.00165	0.0018	0.00165	418000

Sipp Industries (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions