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 (%)
Dec 31, 2014 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Dec 30, 2014 0.0013 0.0015 0.0011 0.0015 4,771,500 -0.00(-6.25%)
Dec 29, 2014 0.0016 0.0016 0.0012 0.0016 2,969,844 +0.00(+0.00%)
Dec 26, 2014 0.0015 0.0016 0.0014 0.0016 2,579,627 +0.00(+6.67%)
Dec 24, 2014 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Dec 23, 2014 0.0030 0.0031 0.0012 0.0015 19,058,860 -0.00(-58.33%)
Dec 22, 2014 0.0019 0.0036 0.0017 0.0036 11,588,690 +0.00(+80.00%)
Dec 19, 2014 0.0015 0.0021 0.0015 0.0020 11,154,504 +0.00(+33.33%)
Dec 18, 2014 0.0012 0.0016 0.0012 0.0015 3,002,500 +0.00(+15.38%)
Dec 17, 2014 0.0015 0.0015 0.0013 0.0013 829,800 -0.00(-13.33%)
Dec 16, 2014 0.0015 0.0015 0.0015 0.0015 272,000 +0.00(+0.00%)
Dec 15, 2014 0.0013 0.0015 0.0013 0.0015 200,100 +0.00(+0.00%)
Dec 12, 2014 0.0013 0.0015 0.0013 0.0015 266,100 +0.00(+0.00%)
Dec 11, 2014 0.0016 0.0016 0.0013 0.0015 452,500 -0.00(-6.25%)
Dec 10, 2014 0.0013 0.0016 0.0013 0.0016 300,900 +0.00(+0.00%)
Dec 09, 2014 0.0014 0.0016 0.0014 0.0016 340,000 +0.00(+0.00%)
Dec 08, 2014 0.0016 0.0016 0.0013 0.0016 1,122,000 -0.00(-11.11%)
Dec 05, 2014 0.0015 0.0018 0.0013 0.0018 572,500 +0.00(+5.88%)
Dec 03, 2014 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Dec 02, 2014 0.0017 0.0018 0.0012 0.0017 8,100,063 -0.00(-15.00%)
Dec 01, 2014 0.0016 0.0020 0.0016 0.0020 540,092 -0.00(-9.09%)
Nov 26, 2014 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Nov 25, 2014 0.0027 0.0027 0.0017 0.0022 89,600 +0.00(+4.76%)
Nov 24, 2014 0.0024 0.0024 0.0019 0.0021 384,600 -0.00(-12.50%)
Nov 21, 2014 0.0018 0.0024 0.0018 0.0024 690,000 +0.00(+20.00%)
Nov 20, 2014 0.0023 0.0023 0.0018 0.0020 800,000 +0.00(+0.00%)
Nov 19, 2014 0.0020 0.0020 0.0020 0.0020 110,000 +0.00(+33.33%)
Nov 18, 2014 0.0022 0.0022 0.0015 0.0015 402,310 -0.00(-31.82%)
Nov 17, 2014 0.0020 0.0022 0.0018 0.0022 2,119,836 +0.00(+10.00%)
Nov 14, 2014 0.0018 0.0020 0.0018 0.0020 285,000 +0.00(+5.26%)
Nov 13, 2014 0.0020 0.0023 0.0017 0.0019 999,927 -0.00(-5.00%)
Nov 12, 2014 0.0016 0.0024 0.0016 0.0020 2,872,308 +0.00(+17.65%)
Nov 11, 2014 0.0018 0.0018 0.0015 0.0017 2,791,666 -0.00(-19.05%)
Nov 10, 2014 0.0021 0.0024 0.0019 0.0021 1,274,792 -0.00(-12.50%)
Nov 07, 2014 0.0035 0.0035 0.0018 0.0024 3,749,536 -0.00(-31.43%)
Nov 06, 2014 0.0028 0.0036 0.0026 0.0035 13,517,232 +0.00(+45.83%)
Nov 05, 2014 0.0017 0.0028 0.0016 0.0024 13,368,773 +0.00(+71.43%)
Nov 04, 2014 0.0013 0.0017 0.0010 0.0014 8,613,638 +0.00(+0.00%)
Nov 03, 2014 0.0015 0.0015 0.0012 0.0014 4,759,331 -0.00(-6.67%)
Oct 31, 2014 0.0016 0.0016 0.0013 0.0015 2,421,000 -0.00(-11.76%)
Oct 30, 2014 0.0022 0.0022 0.0015 0.0017 1,604,299 -0.00(-15.00%)
Oct 29, 2014 0.0027 0.0020 0.0020 2,242,548 -0.00(-13.04%)
Oct 28, 2014 0.0025 0.0028 0.0020 0.0023 8,594,400 -0.00(-11.54%)
Oct 27, 2014 0.0055 0.0047 0.0047 0.0026 30,692,016 -0.00(-44.68%)
Oct 24, 2014 0.0046 0.0050 0.0040 0.0047 1,604,800 -0.00(-9.62%)
Oct 22, 2014 0.0043 0.0052 0.0043 0.0052 182,000 +0.00(+1.96%)
Oct 21, 2014 0.0033 0.0055 0.0033 0.0051 106,000 +0.00(+4.08%)
Oct 20, 2014 0.0042 0.0049 0.0042 0.0049 326,000 +0.00(+16.67%)
Oct 17, 2014 0.0046 0.0059 0.0042 0.0042 560,500 -0.00(-17.65%)
Oct 16, 2014 0.0051 0.0051 0.0051 0.0051 72,000 -0.00(-16.39%)
Oct 15, 2014 0.0061 0.0061 0.0061 0.0061 55,000 -0.00(-4.69%)
Oct 14, 2014 0.0050 0.0050 0.0050 0.0064 32,311 -0.00(-5.88%)
Oct 13, 2014 0.0068 0.0068 0.0068 0.0068 25,000 +0.00(+0.00%)
Oct 10, 2014 0.0050 0.0069 0.0050 0.0068 302,000 +0.00(+21.43%)
Oct 09, 2014 0.0056 0.0056 0.0056 0.0056 218,086 -0.00(-18.84%)
Oct 08, 2014 0.0057 0.0069 0.0057 0.0069 311,000 -0.00(-14.81%)
Oct 07, 2014 0.0057 0.0081 0.0051 0.0081 731,000 +0.00(+17.39%)
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.