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)

0.0026

0.0001

(4.00%)

Closed May 04 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0013	100	0.0013	0.0026	0.0013	616843	0.00208333	CS
4	0.00095	57.5757575758	0.00165	0.0026	0.00095	452459	0.00171582	CS
12	0.0015	136.363636364	0.0011	0.0026	0.0008	322051	0.00137247	CS
26	0.0018	225	0.0008	0.0026	0.0007	397983	0.00154601	CS
52	0.0013	100	0.0013	0.0026	0.00025	365369	0.00156589	CS
156	-0.0067	-72.0430107527	0.0093	0.0148	0.00025	549873	0.00621377	CS
260	-0.0254	-90.7142857143	0.028	0.03672	0.00025	650911	0.00906859	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712265780	0.0015	0.0005	50.00	0.0011999	0.00159	0.0011999	479522
1712179380	0.001	0	0.00	0.001	0.001	0.001	0
1712092980	0.001	0.0002	25.00	0.001	0.001	0.001	571
1712006940	0.0008	-0.0004	-33.34	0.0008	0.0008	0.0008	500000
1711660800	0.0011999	0	0.00	0.0013	0.0014	0.0011999	590000
1711574580	0.0011999	0.0002999	33.32	0.0010399	0.0011999	0.0010399	1353879
1711488540	0.0009	0.0001	12.50	0.000975	0.000975	0.0009	86021
1711401600	0.0008	-0.0002	-20.00	0.000848	0.000848	0.0008	1381666
1711142880	0.001	-5.0E-5	-4.76	0.0009	0.001	0.0008	110000
1711056540	0.00105	0	0.00	0.00105	0.00105	0.00105	0
1710970140	0.00105	5.0E-5	5.00	0.0011999	0.00125	0.00105	536800
1710883740	0.001	7.0E-5	7.53	0.0009	0.001	0.0009	233481
1710796800	0.00093	3.0E-5	3.33	0.0008	0.00095	0.0008	340710
1710537720	0.0009	-0.0001	-10.00	0.0009	0.0009	0.0009	3000
1710451740	0.001	0	0.00	0.001	0.001	0.001	0
1710365340	0.001	-0.0001	-9.09	0.001	0.001	0.001	100
1710278940	0.0011	0.0003	37.50	0.0011	0.0011	0.0011	50000
1710192540	0.0008	-0.0001	-11.11	0.0009	0.0009	0.0008	420500
1709936640	0.0009	0	0.00	0.0009	0.0009	0.0009	500
1709850360	0.0009	-5.0E-5	-5.26	0.0009	0.0009	0.0009	100
1709763780	0.00095	0	0.00	0.00095	0.00095	0.00095	0
1709677380	0.00095	0	0.00	0.00095	0.00095	0.00095	0
1709590980	0.00095	-0.00015	-13.64	0.00095	0.00095	0.00095	68422
1709331840	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1709245440	0.0011	0.0003	37.50	0.0011	0.0011	0.0008	27000
1709159100	0.0008	-0.00025	-23.81	0.0008	0.0008	0.0008	50000
1709072940	0.00105	0	0.00	0.00105	0.00105	0.00105	35000
1708986000	0.00105	0	0.00	0.00105	0.00105	0.00105	0
1708726800	0.00105	0	0.00	0.001	0.00105	0.001	92500
1708640940	0.00105	-5.0E-5	-4.55	0.001	0.00105	0.001	124962
1708554000	0.0011	0	0.00	0.001	0.0011	0.001	328200
1708467600	0.0011	0.0001	10.00	0.0009	0.0013	0.0009	131553
1708122540	0.001	0	0.00	0.001	0.001	0.001	0
1708036140	0.001	-0.0001	-9.09	0.0011	0.0011999	0.001	86000
1707949740	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1707863340	0.0011	0.0001	10.00	0.00115	0.00115	0.0011	9000
1707776940	0.001	0	0.00	0.001	0.00105	0.001	103845
1707517200	0.001	-0.0001	-9.09	0.0011	0.0011	0.001	109600
1707431280	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1707344880	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1707258480	0.0011	-0.00012	-9.84	0.0011	0.0011	0.0011	400
1707172140	0.00122	2.0E-5	1.67	0.0011	0.00122	0.0011	2024

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