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 | 0.00016 | 10.6666666667 | 0.0015 | 0.00166 | 0.0011 | 199843 | 0.00150067 | CS |
| 4 | -0.00054 | -24.5454545455 | 0.0022 | 0.0026 | 0.0011 | 140814 | 0.00178525 | CS |
| 12 | -0.00014 | -7.77777777778 | 0.0018 | 0.0028 | 0.0011 | 411673 | 0.00208275 | CS |
| 26 | 0.00026 | 18.5714285714 | 0.0014 | 0.0028 | 0.0008 | 346193 | 0.00174612 | CS |
| 52 | -0.00024 | -12.6315789474 | 0.0019 | 0.0028 | 0.00025 | 387769 | 0.0016352 | CS |
| 156 | -0.00669 | -80.119760479 | 0.00835 | 0.0099 | 0.00025 | 419679 | 0.00410926 | CS |
| 260 | -0.01654 | -90.8791208791 | 0.0182 | 0.022 | 0.00025 | 619129 | 0.00748232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
