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 )

0.0013 +0.0001 (+8.33%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 7, 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 (%)
Oct 29, 2021 0.0078 0.0080 0.0063 0.0080 1,179,537 +0.00(+1.27%)
Oct 28, 2021 0.0078 0.0080 0.0073 0.0079 416,218 +0.00(+14.49%)
Oct 27, 2021 0.0066 0.0085 0.0065 0.0069 1,726,983 -0.00(-22.47%)
Oct 26, 2021 0.0080 0.0066 0.0089 2,198,532 +0.00(+3.49%)
Oct 25, 2021 0.0093 0.0093 0.0076 0.0086 1,071,609 -0.00(-5.49%)
Oct 22, 2021 0.0092 0.0093 0.0080 0.0091 882,485 +0.00(+1.11%)
Oct 21, 2021 0.0096 0.0096 0.0076 0.0090 1,295,696 +0.00(+0.00%)
Oct 20, 2021 0.0077 0.0095 0.0077 0.0090 4,092,447 +0.00(+18.42%)
Oct 19, 2021 0.0080 0.0080 0.0065 0.0076 840,617 +0.00(+2.70%)
Oct 18, 2021 0.0062 0.0074 0.0062 0.0074 86,734 +0.00(+10.45%)
Oct 15, 2021 0.0060 0.0067 0.0060 0.0067 46,600 +0.00(+1.52%)
Oct 14, 2021 0.0066 0.0066 0.0066 0.0066 11,850 +0.00(+13.79%)
Oct 13, 2021 0.0066 0.0066 0.0056 0.0058 144,200 -0.00(-13.43%)
Oct 12, 2021 0.0062 0.0069 0.0060 0.0067 389,775 +0.00(+1.52%)
Oct 11, 2021 0.0069 0.0069 0.0062 0.0066 102,182 +0.00(+6.45%)
Oct 08, 2021 0.0065 0.0069 0.0062 0.0062 227,548 -0.00(-10.14%)
Oct 07, 2021 0.0062 0.0069 0.0062 0.0069 160,100 +0.00(+11.29%)
Oct 06, 2021 0.0062 0.0062 0.0059 0.0062 52,876 -0.00(-20.51%)
Oct 05, 2021 0.0059 0.0078 0.0059 0.0078 56,800 +0.00(+18.18%)
Oct 04, 2021 0.0061 0.0082 0.0082 0.0066 201,800 -0.00(-5.71%)
Oct 01, 2021 0.0065 0.0070 0.0061 0.0070 105,747 +0.00(+7.69%)
Sep 30, 2021 0.0078 0.0078 0.0064 0.0065 191,702 -0.00(-21.69%)
Sep 29, 2021 0.0063 0.0086 0.0060 0.0083 326,130 +0.00(+29.69%)
Sep 28, 2021 0.0072 0.0072 0.0064 0.0064 70,000 -0.00(-18.99%)
Sep 27, 2021 0.0052 0.0079 0.0052 0.0079 2,028,844 +0.00(+0.00%)
Sep 24, 2021 0.0062 0.0079 0.0062 0.0079 1,563,142 +0.00(+31.67%)
Sep 23, 2021 0.0060 0.0070 0.0059 0.0060 220,993 -0.00(-4.76%)
Sep 22, 2021 0.0063 0.0064 0.0063 0.0063 1,578,987 +0.00(+0.00%)
Sep 21, 2021 0.0068 0.0070 0.0063 0.0063 952,268 -0.00(-1.56%)
Sep 20, 2021 0.0068 0.0068 0.0063 0.0064 447,910 -0.00(-7.25%)
Sep 17, 2021 0.0070 0.0072 0.0066 0.0069 169,814 -0.00(-2.82%)
Sep 16, 2021 0.0075 0.0075 0.0071 0.0071 101,100 +0.00(+7.58%)
Sep 15, 2021 0.0065 0.0072 0.0064 0.0066 1,651,086 +0.00(+1.54%)
Sep 14, 2021 0.0064 0.0066 0.0064 0.0065 1,001,202 +0.00(+1.56%)
Sep 13, 2021 0.0058 0.0064 0.0055 0.0064 548,132 +0.00(+16.36%)
Sep 10, 2021 0.0060 0.0060 0.0055 0.0055 338,153 -0.00(-8.33%)
Sep 09, 2021 0.0061 0.0063 0.0055 0.0060 138,305 +0.00(+3.45%)
Sep 08, 2021 0.0065 0.0065 0.0058 0.0058 676,506 -0.00(-3.33%)
Sep 07, 2021 0.0060 0.0060 0.0059 0.0060 22,628 +0.00(+1.69%)
Sep 03, 2021 0.0058 0.0072 0.0058 0.0059 181,691 -0.00(-7.81%)
Sep 02, 2021 0.0059 0.0070 0.0059 0.0064 747,114 +0.00(+8.47%)
Sep 01, 2021 0.0055 0.0061 0.0055 0.0059 125,005 +0.00(+7.27%)
Aug 31, 2021 0.0072 0.0072 0.0052 0.0055 176,580 -0.00(-15.38%)
Aug 30, 2021 0.0064 0.0075 0.0062 0.0065 129,700 +0.00(+4.84%)
Aug 27, 2021 0.0058 0.0065 0.0055 0.0062 750,807 +0.00(+6.90%)
Aug 26, 2021 0.0058 0.0058 0.0058 0.0058 101,000 +0.00(+0.00%)
Aug 25, 2021 0.0058 0.0062 0.0058 0.0058 347,239 +0.00(+0.00%)
Aug 24, 2021 0.0059 0.0059 0.0058 0.0058 117,818 +0.00(+0.00%)
Aug 23, 2021 0.0047 0.0060 0.0047 0.0058 243,378 +0.00(+0.00%)
Aug 20, 2021 0.0062 0.0062 0.0058 0.0058 691,076 +0.00(+0.00%)
Aug 19, 2021 0.0062 0.0062 0.0057 0.0058 125,142 -0.00(-1.69%)
Aug 18, 2021 0.0065 0.0065 0.0051 0.0059 3,979,937 -0.00(-9.23%)
Aug 17, 2021 0.0060 0.0070 0.0060 0.0065 1,977,172 +0.00(+4.84%)
Aug 16, 2021 0.0055 0.0062 0.0055 0.0062 467,700 +0.00(+16.98%)
Aug 13, 2021 0.0059 0.0060 0.0053 0.0053 132,900 -0.00(-18.46%)
Aug 12, 2021 0.0058 0.0069 0.0058 0.0065 689,640 -0.00(-9.72%)
Aug 11, 2021 0.0052 0.0072 0.0052 0.0072 8,911 +0.00(+1.41%)
Aug 10, 2021 0.0072 0.0073 0.0071 0.0071 55,000 +0.00(+18.33%)
Aug 09, 2021 0.0079 0.0079 0.0048 0.0060 402,452 -0.00(-6.25%)
Aug 06, 2021 0.0070 0.0075 0.0052 0.0064 1,053,853 -0.00(-5.88%)
Aug 05, 2021 0.0067 0.0078 0.0060 0.0068 2,072,036 +0.00(+1.49%)
Aug 04, 2021 0.0070 0.0072 0.0062 0.0067 1,749,051 -0.00(-4.29%)
Aug 03, 2021 0.0070 0.0079 0.0070 0.0070 1,043,661 -0.00(-11.39%)
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.