Sipp Industries Inc (PK) (SIPC)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -8.33333333333 | 0.0012 | 0.0013 | 0.001 | 935505 | 0.00114055 | CS |
| 4 | 0 | 0 | 0.0011 | 0.0015 | 0.0009 | 1158614 | 0.00118048 | CS |
| 12 | -0.0011 | -50 | 0.0022 | 0.0024 | 0.0009 | 932015 | 0.00117733 | CS |
| 26 | 0.000252 | 29.7169811321 | 0.000848 | 0.0028 | 0.0008 | 647068 | 0.00149279 | CS |
| 52 | -0.0005 | -31.25 | 0.0016 | 0.0028 | 0.00025 | 485052 | 0.00152224 | CS |
| 156 | -0.0049 | -81.6666666667 | 0.006 | 0.0096 | 0.00025 | 430979 | 0.00349381 | CS |
| 260 | -0.00961 | -89.7292250233 | 0.01071 | 0.022 | 0.00025 | 624391 | 0.00689756 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867260 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1726780860 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1726694460 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0011999 | 0.001 | 1668485 |
| 1726608240 | 0.0011999 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 893015 |
| 1726521720 | 0.0011999 | -0.00015 | -11.11 | 0.0011999 | 0.0011999 | 0.0011 | 245015 |
| 1726262940 | 0.00135 | 0 | 0.00 | 0.00135 | 0.00135 | 0.00135 | 0 |
| 1726176540 | 0.00135 | 5.0E-5 | 3.85 | 0.00135 | 0.00135 | 0.00135 | 15000 |
| 1726090140 | 0.0013 | -0.0002 | -13.33 | 0.00135 | 0.0015 | 0.0011999 | 250478 |
| 1726003500 | 0.0015 | 0.0005 | 50.00 | 0.001 | 0.0015 | 0.001 | 3525206 |
| 1725917160 | 0.001 | -0.0002 | -16.67 | 0.0011 | 0.0011999 | 0.001 | 502375 |
| 1725657840 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1725571440 | 0.0011999 | 0 | 0.00 | 0.00105 | 0.0011999 | 0.00105 | 210000 |
| 1725485040 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 100 |
| 1725398880 | 0.0011999 | 0.0001199 | 11.10 | 0.0009 | 0.0011999 | 0.0009 | 2962192 |
| 1725052800 | 0.00108 | 0 | 0.00 | 0.00108 | 0.00108 | 0.00108 | 0 |
| 1724966400 | 0.00108 | 0.00018 | 20.00 | 0.00108 | 0.00108 | 0.00108 | 3000 |
| 1724880540 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1724794140 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1724707740 | 0.0009 | 0 | 0.00 | 0.0011 | 0.00115 | 0.0009 | 3628500 |
| 1724448480 | 0.0009 | -0.00055 | -37.93 | 0.0011999 | 0.0014499 | 0.0009 | 1690000 |
| 1724362080 | 0.0014499 | 0 | 0.00 | 0.0014499 | 0.0014499 | 0.0014499 | 0 |
| 1724275680 | 0.0014499 | 0 | 0.00 | 0.0014499 | 0.0014499 | 0.0014499 | 0 |
| 1724189280 | 0.0014499 | 0 | 0.00 | 0.0014499 | 0.0014499 | 0.0014499 | 0 |
| 1724102880 | 0.0014499 | 0 | 0.00 | 0.0014499 | 0.0014499 | 0.0014499 | 15000 |
| 1723843740 | 0.0014499 | 0.0001999 | 15.99 | 0.0013 | 0.0015 | 0.0011999 | 1717717 |
| 1723756860 | 0.00125 | 0.00025 | 25.00 | 0.00125 | 0.001325 | 0.0011999 | 1485000 |
| 1723670820 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.0009 | 2000000 |
| 1723584300 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1723497900 | 0.0009 | -0.00026 | -22.41 | 0.0014 | 0.0014 | 0.0009 | 1919808 |
| 1723239000 | 0.00116 | 0 | 0.00 | 0.00116 | 0.00116 | 0.00116 | 0 |
| 1723152600 | 0.00116 | 0 | 0.00 | 0.00116 | 0.00116 | 0.00116 | 0 |
| 1723066200 | 0.00116 | 0 | 0.00 | 0.00116 | 0.00116 | 0.00116 | 0 |
| 1722979800 | 0.00116 | 6.0E-5 | 5.45 | 0.0011 | 0.00116 | 0.001 | 2501500 |
| 1722893220 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1722634020 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1722547620 | 0.0011 | -0.00015 | -12.00 | 0.00125 | 0.0014 | 0.001 | 4036000 |
| 1722461220 | 0.00125 | 0 | 0.00 | 0.00125 | 0.00125 | 0.00125 | 0 |
| 1722374820 | 0.00125 | 0.00015 | 13.64 | 0.0014 | 0.0014 | 0.0011 | 390000 |
| 1722288180 | 0.0011 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011 | 157000 |
| 1722028800 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0011 | 0.0011 | 0 |
| 1721942400 | 0.0011 | -0.00056 | -33.73 | 0.0011 | 0.0011 | 0.0011 | 2000 |
| 1721856540 | 0.00166 | 0 | 0.00 | 0.00166 | 0.00166 | 0.00166 | 0 |
| 1721770140 | 0.00166 | 0.00016 | 10.67 | 0.00166 | 0.00166 | 0.00166 | 2500 |
| 1721683560 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1721424360 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1721337960 | 0.0015 | 0 | 0.00 | 0.0014499 | 0.0015 | 0.0011 | 587028 |
| 1721251320 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 10000 |
| 1721164920 | 0.0015 | -0.0002 | -11.76 | 0.0017 | 0.0017 | 0.0015 | 170105 |
| 1721078400 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1720819200 | 0.0017 | 0.0002 | 13.33 | 0.0017 | 0.0017 | 0.0017 | 430 |
| 1720733280 | 0.0015 | -0.0001 | -6.25 | 0.0015 | 0.0015 | 0.0015 | 30200 |
| 1720646880 | 0.0016 | -0.0004 | -20.00 | 0.0023999 | 0.0023999 | 0.0016 | 179976 |
| 1720560540 | 0.002 | 0.0004 | 25.00 | 0.002 | 0.002 | 0.002 | 70000 |
| 1720473600 | 0.0016 | -0.00045 | -21.95 | 0.0022 | 0.0022 | 0.0016 | 90887 |
| 1720214940 | 0.00205 | 0 | 0.00 | 0.00205 | 0.00205 | 0.00205 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
