Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sipp Industries Inc (OP: SIPC )

0.0024 +0.0002 (+9.09%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0126 0.0130 0.0110 0.0128 1,617,600 -0.00(-2.29%)
Jan 28, 2021 0.0120 0.0135 0.0111 0.0131 1,713,122 -0.00(-3.68%)
Jan 27, 2021 0.0169 0.0170 0.0130 0.0136 3,442,530 -0.00(-19.53%)
Jan 26, 2021 0.0145 0.0170 0.0112 0.0169 2,404,189 +0.00(+16.55%)
Jan 25, 2021 0.0120 0.0150 0.0120 0.0145 2,199,967 +0.00(+20.83%)
Jan 22, 2021 0.0110 0.0131 0.0110 0.0120 1,242,900 +0.00(+9.09%)
Jan 21, 2021 0.0125 0.0125 0.0102 0.0110 2,095,072 -0.00(-3.51%)
Jan 20, 2021 0.0109 0.0138 0.0103 0.0114 717,874 -0.00(-0.87%)
Jan 19, 2021 0.0101 0.0135 0.0101 0.0115 1,496,696 -0.00(-0.86%)
Jan 15, 2021 0.0120 0.0140 0.0070 0.0116 3,897,800 +0.00(+0.87%)
Jan 14, 2021 0.0140 0.0150 0.0092 0.0115 2,901,408 -0.00(-8.00%)
Jan 13, 2021 0.0123 0.0145 0.0110 0.0125 2,891,039 +0.00(+4.17%)
Jan 12, 2021 0.0085 0.0123 0.0084 0.0120 6,882,211 +0.00(+64.38%)
Jan 11, 2021 0.0069 0.0085 0.0069 0.0073 2,306,644 +0.00(+4.29%)
Jan 08, 2021 0.0077 0.0085 0.0062 0.0070 2,508,200 -0.00(-5.41%)
Jan 07, 2021 0.0081 0.0085 0.0070 0.0074 425,683 +0.00(+19.35%)
Jan 06, 2021 0.0080 0.0087 0.0062 0.0062 494,090 -0.00(-3.13%)
Jan 05, 2021 0.0080 0.0084 0.0060 0.0064 598,048 -0.00(-24.71%)
Jan 04, 2021 0.0090 0.0090 0.0070 0.0085 44,532 -0.00(-1.16%)
Dec 31, 2020 0.0086 0.0086 0.0086 507,250 +0.00(+32.31%)
Dec 30, 2020 0.0077 0.0077 0.0060 0.0065 507,250 -0.00(-17.72%)
Dec 29, 2020 0.0070 0.0085 0.0066 0.0079 432,296 +0.00(+1.28%)
Dec 28, 2020 0.0053 0.0085 0.0053 0.0078 402,439 +0.00(+5.41%)
Dec 24, 2020 0.0082 0.0082 0.0074 0.0074 150,700 +0.00(+0.00%)
Dec 23, 2020 0.0083 0.0085 0.0060 0.0074 160,264 -0.00(-7.50%)
Dec 22, 2020 0.0051 0.0085 0.0051 0.0080 1,837,154 +0.00(+0.00%)
Dec 21, 2020 0.0067 0.0083 0.0051 0.0080 385,968 +0.00(+2.56%)
Dec 18, 2020 0.0056 0.0078 0.0056 0.0078 1,453,100 +0.00(+4.00%)
Dec 17, 2020 0.0055 0.0075 0.0055 0.0075 658,056 +0.00(+15.38%)
Dec 16, 2020 0.0085 0.0085 0.0050 0.0065 534,950 +0.00(+18.18%)
Dec 15, 2020 0.0059 0.0070 0.0048 0.0055 565,400 -0.00(-8.33%)
Dec 14, 2020 0.0076 0.0088 0.0059 0.0060 2,347,136 -0.00(-21.05%)
Dec 11, 2020 0.0080 0.0083 0.0048 0.0076 1,096,500 -0.00(-2.56%)
Dec 10, 2020 0.0064 0.0083 0.0064 0.0078 783,949 +0.00(+21.87%)
Dec 09, 2020 0.0094 0.0094 0.0062 0.0064 1,283,400 -0.00(-14.67%)
Dec 08, 2020 0.0080 0.0080 0.0062 0.0075 1,226,302 -0.00(-3.85%)
Dec 07, 2020 0.0086 0.0086 0.0071 0.0078 2,383,550 +0.00(+11.43%)
Dec 04, 2020 0.0063 0.0088 0.0062 0.0070 3,106,300 +0.00(+12.90%)
Dec 03, 2020 0.0084 0.0090 0.0048 0.0062 1,965,655 -0.00(-20.51%)
Dec 02, 2020 0.0038 0.0092 0.0038 0.0078 8,644,421 +0.00(+105.26%)
Dec 01, 2020 0.0032 0.0038 0.0032 0.0038 252,900 +0.00(+8.57%)
Nov 30, 2020 0.0040 0.0040 0.0035 0.0035 36,000 -0.00(-12.50%)
Nov 27, 2020 0.0035 0.0040 0.0035 0.0040 571,800 +0.00(+14.29%)
Nov 25, 2020 0.0035 0.0040 0.0035 0.0035 85,800 -0.00(-12.50%)
Nov 24, 2020 0.0028 0.0040 0.0028 0.0040 91,910 +0.00(+2.56%)
Nov 23, 2020 0.0033 0.0039 0.0028 0.0039 379,900 +0.00(+8.33%)
Nov 20, 2020 0.0044 0.0050 0.0036 0.0036 1,375,800 -0.00(-18.18%)
Nov 19, 2020 0.0044 0.0044 0.0034 0.0044 470,153 +0.00(+29.41%)
Nov 18, 2020 0.0034 0.0034 0.0034 0.0034 15,900 +0.00(+3.03%)
Nov 17, 2020 0.0040 0.0042 0.0030 0.0033 892,703 -0.00(-17.50%)
Nov 16, 2020 0.0036 0.0040 0.0034 0.0040 52,410 -0.00(-4.76%)
Nov 13, 2020 0.0030 0.0042 0.0030 0.0042 1,072,000 +0.00(+10.53%)
Nov 12, 2020 0.0042 0.0042 0.0021 0.0038 2,556,670 -0.00(-2.56%)
Nov 11, 2020 0.0036 0.0039 0.0032 0.0039 210,633 -0.00(-2.50%)
Nov 10, 2020 0.0039 0.0040 0.0032 0.0040 22,500 +0.00(+21.21%)
Nov 09, 2020 0.0038 0.0044 0.0032 0.0033 520,632 -0.00(-8.33%)
Nov 06, 2020 0.0032 0.0036 0.0032 0.0036 100,000 +0.00(+12.50%)
Nov 05, 2020 0.0030 0.0044 0.0030 0.0032 237,345 -0.00(-17.95%)
Nov 04, 2020 0.0044 0.0044 0.0029 0.0039 87,802 -0.00(-11.36%)
Nov 03, 2020 0.0036 0.0044 0.0028 0.0044 899,990 +0.00(+25.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.