Sipp Industries Inc (PK) (SIPC)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00055 | 52.380952381 | 0.00105 | 0.0017 | 0.00105 | 934529 | 0.00169692 | CS |
| 4 | 0.00075 | 88.2352941176 | 0.00085 | 0.0017 | 0.0008 | 430665 | 0.00146887 | CS |
| 12 | 0.0007 | 77.7777777778 | 0.0009 | 0.0017 | 0.0006 | 621314 | 0.00114181 | CS |
| 26 | 0.0005 | 45.4545454545 | 0.0011 | 0.0017 | 0.0006 | 767981 | 0.0011074 | CS |
| 52 | 0.0005 | 45.4545454545 | 0.0011 | 0.0028 | 0.0006 | 568760 | 0.00131191 | CS |
| 156 | -0.0061 | -79.2207792208 | 0.0077 | 0.009 | 0.00025 | 403503 | 0.00206656 | CS |
| 260 | -0.0047 | -74.6031746032 | 0.0063 | 0.022 | 0.00025 | 633545 | 0.00646053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 100000 |
| 1738621740 | 0.0016 | 0.0004001 | 33.34 | 0.0011999 | 0.0016 | 0.0011999 | 15000 |
| 1738362000 | 0.0011999 | -0.0005 | -29.41 | 0.0017 | 0.0017 | 0.0011999 | 5800 |
| 1738276080 | 0.0017 | 0 | 0.00 | 0.0014499 | 0.0017 | 0.0014499 | 150100 |
| 1738189740 | 0.0017 | 0.0008 | 88.89 | 0.00105 | 0.0017 | 0.00105 | 4401744 |
| 1738103280 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 3600 |
| 1738016820 | 0.0009 | -0.00015 | -14.29 | 0.0011999 | 0.0011999 | 0.0009 | 61500 |
| 1737757440 | 0.00105 | 5.0E-5 | 5.00 | 0.0011999 | 0.0011999 | 0.0008 | 42061 |
| 1737671220 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.001 | 301007 |
| 1737584640 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.001 | 0.0009 | 3125 |
| 1737498480 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1737152880 | 0.001 | 0.00018 | 21.95 | 0.0009 | 0.001 | 0.0009 | 1661002 |
| 1737066420 | 0.00082 | -3.0E-5 | -3.53 | 0.00085 | 0.00085 | 0.00082 | 8150 |
| 1736979720 | 0.00085 | 0 | 0.00 | 0.00085 | 0.00085 | 0.00085 | 9000 |
| 1736893380 | 0.00085 | -5.0E-5 | -5.56 | 0.0009 | 0.0009 | 0.00085 | 100548 |
| 1736806800 | 0.0009 | 5.0E-5 | 5.88 | 0.0008 | 0.0009 | 0.0008 | 23005 |
| 1736547720 | 0.00085 | 0.00015 | 21.43 | 0.00085 | 0.00085 | 0.00085 | 5000 |
| 1736375340 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1736288940 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0007 | 0.0007 | 130000 |
| 1736202360 | 0.0008 | -0.00015 | -15.79 | 0.0009 | 0.0009 | 0.0008 | 5500 |
| 1735942980 | 0.00095 | -5.0E-5 | -5.00 | 0.0009 | 0.00095 | 0.0009 | 225200 |
| 1735856700 | 0.001 | 0.0002 | 25.00 | 0.0009 | 0.001 | 0.0009 | 689910 |
| 1735683960 | 0.0008 | 0 | 0.00 | 0.0007 | 0.0009 | 0.0007 | 7100 |
| 1735597740 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 296300 |
| 1735338000 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 10000 |
| 1735252020 | 0.0008 | -0.0004 | -33.34 | 0.001 | 0.001 | 0.0005999 | 9086814 |
| 1735078200 | 0.0011999 | 0 | 0.00 | 0.001 | 0.0011999 | 0.001 | 279142 |
| 1734992400 | 0.0011999 | 0 | 0.00 | 0.0009 | 0.0011999 | 0.0008 | 459901 |
| 1734733200 | 0.0011999 | 0 | 0.00 | 0.001 | 0.0011999 | 0.001 | 2091250 |
| 1734646800 | 0.0011999 | -0.0003 | -20.00 | 0.0011999 | 0.0011999 | 0.0011999 | 2000 |
| 1734560940 | 0.0015 | 0.00025 | 20.00 | 0.0015 | 0.0015 | 0.0015 | 9000 |
| 1734474360 | 0.00125 | 0.00035 | 38.89 | 0.001 | 0.0016 | 0.001 | 798453 |
| 1734388140 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1734128940 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0009 | 0.0009 | 82600 |
| 1734042480 | 0.0008 | -5.0E-5 | -5.88 | 0.00084 | 0.00084 | 0.0008 | 34995 |
| 1733955900 | 0.00085 | 5.0E-5 | 6.25 | 0.0008 | 0.00085 | 0.0008 | 225000 |
| 1733869200 | 0.0008 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 28033 |
| 1733782800 | 0.0008 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0008 | 45000 |
| 1733523600 | 0.0008 | -0.0001 | -11.11 | 0.0009 | 0.0009 | 0.0008 | 764026 |
| 1733437500 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 14999 |
| 1733351100 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1733264700 | 0.0009 | -0.0008 | -47.06 | 0.0013 | 0.0017 | 0.0009 | 760189 |
| 1733178180 | 0.0017 | 0.000775 | 83.78 | 0.001 | 0.0017 | 0.001 | 3733547 |
| 1732918200 | 0.000925 | 2.5E-5 | 2.78 | 0.0009 | 0.000925 | 0.0009 | 6942 |
| 1732746540 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 3100 |
| 1732659960 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1732573560 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 22900 |
| 1732314000 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.001 | 0.0009 | 504100 |
| 1732227900 | 0.001 | 0 | 0.00 | 0.0009 | 0.001 | 0.0009 | 10000 |
| 1732141740 | 0.001 | 0.0001 | 11.11 | 0.0008 | 0.001 | 0.0008 | 37044 |
| 1732054800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 12000 |
| 1731968400 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1731709200 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1731622800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 1936050 |
| 1731536880 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0009 | 0 |
| 1731450480 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0009 | 2005000 |
| 1731363600 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.0009 | 0.0009 | 1800 |
| 1731104940 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1731018540 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 2000 |
| 1730931960 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1730845560 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
