SIPC - Sipp Industries, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20190.02650.02650.02200.02220.0222795,141
Jul 12, 20190.02500.02500.02180.02460.0246793,450
Jul 11, 20190.02220.02500.02210.02500.0250487,832
Jul 10, 20190.02250.02340.02220.02290.0229338,157
Jul 09, 20190.02400.02400.02220.02300.0230570,889
Jul 08, 20190.02430.02500.02170.02400.0240522,813
Jul 05, 20190.02110.02450.02110.02370.0237278,975
Jul 03, 20190.02280.02490.02280.02360.0236212,044
Jul 02, 20190.02300.02490.02300.02420.0242608,848
Jul 01, 20190.02250.02390.02130.02280.0228408,610
Jun 28, 20190.02270.02270.02100.02200.0220690,874
Jun 27, 20190.02390.02390.02020.02250.0225860,800
Jun 26, 20190.02180.02670.02180.02360.0236729,697
Jun 25, 20190.02340.02390.02150.02390.02391,412,323
Jun 24, 20190.02470.02600.02300.02300.02301,247,207
Jun 21, 20190.02500.02710.02450.02480.0248694,545
Jun 20, 20190.02450.02680.02400.02430.0243777,580
Jun 19, 20190.02500.02500.02300.02400.02401,155,968
Jun 18, 20190.02380.02680.02380.02410.02411,165,377
Jun 17, 20190.02360.02710.02360.02620.0262785,900
Jun 14, 20190.02490.02890.02490.02600.0260246,651
Jun 13, 20190.02600.02600.02400.02590.02592,283,372
Jun 12, 20190.02850.02850.02500.02510.02511,086,092
Jun 11, 20190.02700.02800.02630.02630.0263697,468
Jun 10, 2019------
Jun 07, 20190.03100.03100.02650.02900.0290779,939
Jun 06, 20190.03150.03150.02760.02760.0276767,563
Jun 05, 20190.02880.03140.02820.03000.0300851,245
Jun 04, 20190.03080.03080.02760.02770.0277476,262
Jun 03, 20190.03140.03140.02750.02940.0294310,900
May 31, 20190.02720.03150.02620.03090.0309972,917
May 30, 20190.02970.02970.02500.02750.02752,373,869
May 29, 20190.03150.03150.02850.02970.0297593,203
May 28, 20190.03080.03200.02950.03150.0315950,919
May 24, 20190.03240.03240.03060.03200.0320848,043
May 23, 20190.03160.03400.02970.03030.03031,863,346
May 22, 20190.02690.03370.02690.03200.03202,621,803
May 21, 20190.03300.03300.02700.02700.02702,801,963
May 20, 20190.03380.03440.03300.03300.0330493,133
May 17, 20190.03600.03650.03200.03340.0334952,564
May 16, 20190.03400.03450.03200.03210.03211,166,491
May 15, 20190.03000.03670.02650.03200.03201,841,223
May 14, 20190.02650.03000.02650.02960.0296416,871
May 13, 20190.02600.02850.02600.02700.02701,120,623
May 10, 20190.03180.03180.02850.02850.02851,173,115
May 09, 20190.02790.03000.02750.03000.03001,572,534
May 08, 20190.02750.02800.02510.02770.0277834,879
May 07, 20190.02890.02890.02500.02750.0275680,675
May 06, 20190.02890.02890.02660.02850.02851,083,264
May 03, 20190.02800.02800.02550.02700.02701,084,510
May 02, 20190.02950.02950.02510.02780.0278816,584
May 01, 20190.02500.02890.02500.02880.0288375,411
Apr 30, 20190.02840.02990.02670.02900.0290664,787
Apr 29, 20190.02990.02990.02650.02990.0299663,942
Apr 26, 20190.02750.03000.02700.02930.0293684,701
Apr 25, 20190.02750.03050.02730.02750.02751,087,209
Apr 24, 20190.02880.02970.02800.02940.02941,474,023
Apr 23, 20190.02950.03020.02850.02980.02981,314,715
Apr 22, 20190.03300.03300.02560.03100.03101,416,007
Apr 18, 20190.03000.03420.02810.03020.03021,049,369
Apr 17, 20190.03100.03250.02800.03200.0320606,958
Apr 16, 20190.03200.03450.03000.03100.03101,233,198
Apr 15, 20190.03440.03440.03010.03200.03201,281,024
Apr 12, 20190.03600.03600.03300.03440.0344241,338
Apr 11, 20190.03450.03450.03150.03200.0320693,264
Apr 10, 20190.03660.03660.03280.03330.03331,042,238
Apr 09, 20190.03200.03780.03200.03400.03401,098,394
Apr 08, 20190.03300.03750.03300.03750.03751,223,573
Apr 05, 20190.03270.03740.03200.03500.0350922,183
Apr 04, 20190.03530.03650.03370.03650.0365891,759
Apr 03, 20190.03600.04000.03500.03650.03651,255,162
Apr 02, 20190.03800.04070.03500.03650.03651,430,806
Apr 01, 20190.04000.04390.03760.03800.0380942,004
Mar 29, 20190.04400.04420.03810.04000.04001,306,448
Mar 28, 20190.04670.04670.04180.04400.04401,579,363
Mar 27, 20190.04320.04640.04000.04350.04351,263,195
Mar 26, 20190.04700.04700.03800.04250.04252,971,396
Mar 25, 20190.04700.04800.04360.04450.04451,704,372
Mar 22, 20190.04430.04700.04200.04630.04631,660,189
Mar 21, 20190.04500.04600.04150.04380.04383,208,314
Mar 20, 20190.04050.04220.03900.04080.04081,844,544
Mar 19, 20190.03840.04100.03800.04050.04051,231,857
Mar 18, 20190.03550.03980.03500.03970.03971,707,530
Mar 15, 20190.03500.03800.03400.03800.0380676,824
Mar 14, 20190.03690.03690.03450.03650.0365890,135
Mar 13, 20190.03900.03900.03500.03690.0369857,747
Mar 12, 20190.03800.04000.03700.03770.03772,103,489
Mar 11, 20190.03320.03800.03300.03740.03741,340,626
Mar 08, 20190.03250.03300.03180.03300.0330524,604
Mar 07, 20190.03480.03480.03010.03190.03191,065,424
Mar 06, 20190.03300.03420.03100.03230.03231,616,761
Mar 05, 20190.03560.03560.03100.03220.0322482,993
Mar 04, 20190.03270.03450.03100.03330.03331,143,190
Mar 01, 20190.03700.03790.03100.03230.03232,266,090
Feb 28, 20190.03250.03750.03100.03620.03622,656,390
Feb 27, 20190.03010.03250.03010.03050.03051,293,646
Feb 26, 20190.03150.03150.03000.03010.03011,558,522
Feb 25, 20190.03250.03300.03000.03050.03051,812,485
Feb 22, 20190.03270.03380.03050.03180.03181,472,542
Feb 21, 20190.03940.03940.03100.03240.03241,366,428
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...