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 (%)
Dec 29, 2017 0.0775 0.0775 0.0775 0 -0.00(-2.45%)
Dec 28, 2017 0.0800 0.0899 0.0666 0.0795 6,541,090 -0.00(-0.63%)
Dec 27, 2017 0.0628 0.0845 0.0600 0.0800 8,132,831 +0.02(+26.98%)
Dec 26, 2017 0.0500 0.0674 0.0470 0.0630 8,632,135 +0.02(+35.19%)
Dec 22, 2017 0.0395 0.0500 0.0390 0.0466 3,966,527 +0.01(+19.49%)
Dec 21, 2017 0.0360 0.0415 0.0340 0.0390 2,329,436 +0.00(+8.33%)
Dec 20, 2017 0.0333 0.0420 0.0333 0.0360 6,061,124 +0.00(+6.19%)
Dec 19, 2017 0.0320 0.0340 0.0255 0.0339 5,115,337 +0.00(+7.62%)
Dec 18, 2017 0.0255 0.0340 0.0255 0.0315 7,942,808 +0.00(+16.67%)
Dec 15, 2017 0.0225 0.0290 0.0220 0.0270 2,420,747 +0.00(+20.00%)
Dec 14, 2017 0.0240 0.0240 0.0200 0.0225 728,752 -0.00(-2.60%)
Dec 13, 2017 0.0229 0.0250 0.0210 0.0231 912,869 +0.00(+0.87%)
Dec 12, 2017 0.0206 0.0229 0.0198 0.0229 1,234,384 +0.00(+4.57%)
Dec 11, 2017 0.0228 0.0238 0.0206 0.0219 1,679,619 -0.00(-1.35%)
Dec 08, 2017 0.0205 0.0232 0.0200 0.0222 3,457,053 +0.00(+10.45%)
Dec 07, 2017 0.0161 0.0229 0.0161 0.0201 2,887,169 +0.00(+24.84%)
Dec 06, 2017 0.0172 0.0175 0.0155 0.0161 1,460,597 +0.00(+0.00%)
Dec 05, 2017 0.0149 0.0174 0.0145 0.0161 2,632,424 +0.00(+15.00%)
Dec 04, 2017 0.0150 0.0150 0.0150 0.0140 1,115,084 -0.00(-6.67%)
Dec 01, 2017 0.0140 0.0150 0.0135 0.0150 491,448 +0.00(+5.41%)
Nov 30, 2017 0.0160 0.0160 0.0140 0.0142 737,103 -0.00(-1.86%)
Nov 29, 2017 0.0169 0.0169 0.0143 0.0145 1,081,080 -0.00(-9.37%)
Nov 28, 2017 0.0140 0.0160 0.0140 0.0160 1,695,752 +0.00(+14.29%)
Nov 27, 2017 0.0139 0.0149 0.0137 0.0140 562,179 +0.00(+2.19%)
Nov 24, 2017 0.0150 0.0150 0.0135 0.0137 562,453 -0.00(-8.05%)
Nov 22, 2017 0.0140 0.0150 0.0139 0.0149 875,140 +0.00(+7.19%)
Nov 21, 2017 0.0159 0.0159 0.0139 0.0139 643,768 -0.00(-7.33%)
Nov 20, 2017 0.0148 0.0161 0.0145 0.0150 314,508 +0.00(+0.00%)
Nov 17, 2017 0.0150 0.0169 0.0125 0.0150 695,310 -0.00(-11.24%)
Nov 16, 2017 0.0145 0.0173 0.0145 0.0169 665,212 -0.00(-1.17%)
Nov 15, 2017 0.0175 0.0175 0.0165 0.0171 388,699 -0.00(-2.29%)
Nov 14, 2017 0.0160 0.0180 0.0148 0.0175 3,061,824 +0.00(+12.18%)
Nov 13, 2017 0.0160 0.0160 0.0142 0.0156 1,386,152 +0.00(+0.65%)
Nov 10, 2017 0.0141 0.0160 0.0141 0.0155 677,927 +0.00(+0.65%)
Nov 09, 2017 0.0150 0.0155 0.0140 0.0154 614,637 +0.00(+6.28%)
Nov 08, 2017 0.0138 0.0147 0.0135 0.0145 201,508 +0.00(+4.24%)
Nov 07, 2017 0.0146 0.0146 0.0138 0.0139 912,267 -0.00(-4.14%)
Nov 06, 2017 0.0150 0.0150 0.0140 0.0145 189,000 -0.00(-0.34%)
Nov 03, 2017 0.0142 0.0146 0.0141 0.0146 181,300 +0.00(+3.93%)
Nov 02, 2017 0.0153 0.0154 0.0140 0.0140 584,891 -0.00(-6.67%)
Nov 01, 2017 0.0163 0.0163 0.0144 0.0150 308,819 -0.00(-7.98%)
Oct 31, 2017 0.0138 0.0163 0.0138 0.0163 775,721 +0.00(+15.60%)
Oct 30, 2017 0.0143 0.0160 0.0138 0.0141 500,194 -0.00(-2.08%)
Oct 27, 2017 0.0145 0.0145 0.0142 0.0144 251,690 +0.00(+2.86%)
Oct 26, 2017 0.0148 0.0150 0.0140 0.0140 352,662 -0.00(-2.51%)
Oct 25, 2017 0.0155 0.0155 0.0140 0.0144 358,173 -0.00(-10.80%)
Oct 24, 2017 0.0166 0.0166 0.0159 0.0161 30,917 +0.00(+11.03%)
Oct 23, 2017 0.0168 0.0168 0.0145 0.0145 620,149 -0.00(-13.69%)
Oct 20, 2017 0.0142 0.0170 0.0120 0.0168 403,786 -0.00(-6.15%)
Oct 19, 2017 0.0161 0.0179 0.0144 0.0179 801,706 +0.00(+11.18%)
Oct 18, 2017 0.0180 0.0180 0.0151 0.0161 1,413,864 -0.00(-12.97%)
Oct 17, 2017 0.0180 0.0188 0.0170 0.0185 507,626 +0.00(+1.77%)
Oct 16, 2017 0.0187 0.0187 0.0170 0.0182 309,801 -0.00(-1.13%)
Oct 13, 2017 0.0192 0.0192 0.0178 0.0184 623,441 -0.00(-0.62%)
Oct 12, 2017 0.0180 0.0192 0.0180 0.0185 490,231 +0.00(+2.78%)
Oct 11, 2017 0.0190 0.0192 0.0180 0.0180 362,198 -0.00(-5.26%)
Oct 10, 2017 0.0178 0.0194 0.0170 0.0190 417,991 +0.00(+6.74%)
Oct 09, 2017 0.0170 0.0194 0.0163 0.0178 647,296 +0.00(+10.90%)
Oct 06, 2017 0.0169 0.0193 0.0130 0.0160 1,584,623 -0.00(-5.59%)
Oct 05, 2017 0.0200 0.0200 0.0170 0.0170 535,566 -0.00(-16.26%)
Oct 04, 2017 0.0197 0.0203 0.0165 0.0203 1,346,680 +0.00(+3.05%)
Oct 03, 2017 0.0190 0.0200 0.0170 0.0197 1,507,685 +0.00(+3.68%)
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.