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 )

0.0023 -0.0001 (-4.17%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 17, 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 (%)
Nov 29, 2019 0.0060 0.0060 0.0050 0.0060 1,009,100 -0.00(-6.25%)
Nov 27, 2019 0.0050 0.0065 0.0050 0.0064 377,000 +0.00(+6.67%)
Nov 26, 2019 0.0066 0.0066 0.0051 0.0060 146,108 -0.00(-9.09%)
Nov 25, 2019 0.0046 0.0068 0.0046 0.0066 94,069 +0.00(+3.12%)
Nov 22, 2019 0.0062 0.0064 0.0058 0.0064 613,200 +0.00(+3.23%)
Nov 21, 2019 0.0060 0.0068 0.0060 0.0062 386,523 +0.00(+3.33%)
Nov 20, 2019 0.0070 0.0070 0.0060 0.0060 122,508 +0.00(+0.00%)
Nov 19, 2019 0.0070 0.0070 0.0060 0.0060 86,785 -0.00(-14.29%)
Nov 18, 2019 0.0074 0.0074 0.0053 0.0070 35,000 +0.00(+0.00%)
Nov 15, 2019 0.0061 0.0070 0.0051 0.0070 525,300 +0.00(+37.25%)
Nov 14, 2019 0.0068 0.0072 0.0051 0.0051 769,093 -0.00(-27.14%)
Nov 13, 2019 0.0071 0.0071 0.0064 0.0070 92,466 -0.00(-1.41%)
Nov 12, 2019 0.0070 0.0071 0.0064 0.0071 163,500 -0.00(-1.39%)
Nov 11, 2019 0.0075 0.0078 0.0066 0.0072 202,236 +0.00(+1.41%)
Nov 08, 2019 0.0063 0.0075 0.0063 0.0071 416,700 +0.00(+1.43%)
Nov 07, 2019 0.0070 0.0070 0.0066 0.0070 86,597 +0.00(+0.00%)
Nov 06, 2019 0.0075 0.0077 0.0070 0.0070 809,160 -0.00(-12.50%)
Nov 05, 2019 0.0084 0.0084 0.0071 0.0080 81,600 -0.00(-4.76%)
Nov 04, 2019 0.0076 0.0084 0.0076 0.0084 290,100 +0.00(+9.09%)
Nov 01, 2019 0.0071 0.0077 0.0070 0.0077 582,200 -0.00(-3.75%)
Oct 31, 2019 0.0075 0.0080 0.0070 0.0080 250,401 +0.00(+8.11%)
Oct 30, 2019 0.0079 0.0080 0.0070 0.0074 355,000 -0.00(-10.84%)
Oct 29, 2019 0.0074 0.0083 0.0070 0.0083 315,440 +0.00(+10.67%)
Oct 28, 2019 0.0073 0.0084 0.0070 0.0075 497,473 -0.00(-6.25%)
Oct 25, 2019 0.0074 0.0084 0.0074 0.0080 264,800 -0.00(-5.88%)
Oct 24, 2019 0.0090 0.0090 0.0074 0.0085 115,988 -0.00(-3.41%)
Oct 23, 2019 0.0072 0.0090 0.0066 0.0088 371,613 +0.00(+12.82%)
Oct 22, 2019 0.0071 0.0092 0.0071 0.0078 1,111,858 -0.00(-14.29%)
Oct 21, 2019 0.0089 0.0091 0.0080 0.0091 245,600 +0.00(+0.00%)
Oct 18, 2019 0.0090 0.0091 0.0076 0.0091 626,700 +0.00(+0.00%)
Oct 17, 2019 0.0080 0.0092 0.0080 0.0091 442,098 +0.00(+2.25%)
Oct 16, 2019 0.0080 0.0092 0.0080 0.0089 136,505 -0.00(-2.20%)
Oct 15, 2019 0.0085 0.0100 0.0080 0.0091 1,211,534 +0.00(+7.06%)
Oct 14, 2019 0.0070 0.0085 0.0070 0.0085 890,650 +0.00(+6.25%)
Oct 11, 2019 0.0060 0.0085 0.0060 0.0080 427,000 -0.00(-5.88%)
Oct 10, 2019 0.0081 0.0085 0.0080 0.0085 401,900 +0.00(+4.94%)
Oct 09, 2019 0.0083 0.0084 0.0080 0.0081 94,000 -0.00(-2.41%)
Oct 08, 2019 0.0082 0.0084 0.0078 0.0083 779,824 +0.00(+9.21%)
Oct 07, 2019 0.0090 0.0090 0.0075 0.0076 960,496 -0.00(-16.48%)
Oct 04, 2019 0.0090 0.0093 0.0090 0.0091 843,800 +0.00(+1.11%)
Oct 03, 2019 0.0085 0.0093 0.0085 0.0090 295,900 +0.00(+0.00%)
Oct 02, 2019 0.0090 0.0096 0.0086 0.0090 374,209 +0.00(+0.00%)
Oct 01, 2019 0.0107 0.0107 0.0090 0.0090 937,857 -0.00(-9.09%)
Sep 30, 2019 0.0104 0.0104 0.0090 0.0099 349,860 +0.00(+10.00%)
Sep 27, 2019 0.0081 0.0103 0.0081 0.0090 478,400 +0.00(+4.65%)
Sep 26, 2019 0.0109 0.0109 0.0086 0.0086 435,393 +0.00(+3.61%)
Sep 25, 2019 0.0113 0.0113 0.0076 0.0083 2,338,153 -0.00(-17.00%)
Sep 24, 2019 0.0103 0.0125 0.0100 0.0100 2,476,949 -0.00(-7.41%)
Sep 23, 2019 0.0107 0.0114 0.0105 0.0108 1,062,594 -0.00(-8.47%)
Sep 20, 2019 0.0115 0.0118 0.0114 0.0118 391,200 +0.00(+3.51%)
Sep 19, 2019 0.0120 0.0124 0.0110 0.0114 771,995 -0.00(-3.39%)
Sep 18, 2019 0.0127 0.0127 0.0112 0.0118 1,874,419 -0.00(-6.35%)
Sep 17, 2019 0.0112 0.0126 0.0112 0.0126 821,815 +0.00(+6.78%)
Sep 16, 2019 0.0121 0.0127 0.0111 0.0118 258,827 -0.00(-0.84%)
Sep 13, 2019 0.0124 0.0132 0.0110 0.0119 1,201,800 -0.00(-0.83%)
Sep 12, 2019 0.0101 0.0128 0.0101 0.0120 1,877,285 +0.00(+14.29%)
Sep 11, 2019 0.0115 0.0115 0.0105 0.0105 1,086,715 -0.00(-2.78%)
Sep 10, 2019 0.0120 0.0120 0.0101 0.0108 562,911 -0.00(-3.57%)
Sep 09, 2019 0.0111 0.0112 0.0110 0.0112 281,601 +0.00(+0.00%)
Sep 06, 2019 0.0101 0.0114 0.0100 0.0112 1,285,300 +0.00(+6.67%)
Sep 05, 2019 0.0110 0.0120 0.0101 0.0105 1,621,264 -0.00(-4.55%)
Sep 04, 2019 0.0118 0.0118 0.0110 0.0110 131,032 -0.00(-4.35%)
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.