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 (%)
Feb 28, 2014 0.0190 0.0190 0.0102 0.0169 0 -0.00(-14.65%)
Feb 27, 2014 0.0171 0.0200 0.0170 0.0198 280,215 -0.00(-5.71%)
Feb 26, 2014 0.0220 0.0220 0.0166 0.0210 894,383 +0.00(+5.00%)
Feb 25, 2014 0.0250 0.0250 0.0151 0.0200 1,124,134 -0.01(-20.00%)
Feb 24, 2014 0.0282 0.0282 0.0155 0.0250 2,393,606 +0.00(+4.17%)
Feb 21, 2014 0.0199 0.0260 0.0191 0.0240 0 +0.00(+20.60%)
Feb 20, 2014 0.0194 0.0282 0.0170 0.0199 2,093,928 +0.00(+11.80%)
Feb 19, 2014 0.0180 0.0190 0.0150 0.0178 1,480,631 -0.00(-0.56%)
Feb 18, 2014 0.0155 0.0190 0.0145 0.0179 2,903,658 +0.00(+23.45%)
Feb 14, 2014 0.0145 0.0145 0.0145 0 +0.00(+9.02%)
Feb 13, 2014 0.0098 0.0165 0.0095 0.0133 5,915,507 +0.00(+40.00%)
Feb 12, 2014 0.0130 0.0130 0.0080 0.0095 3,309,650 -0.00(-26.92%)
Feb 11, 2014 0.0150 0.0160 0.0095 0.0130 4,171,236 +0.00(+0.00%)
Feb 10, 2014 0.0180 0.0180 0.0129 0.0130 1,946,335 -0.00(-6.47%)
Feb 07, 2014 0.0160 0.0190 0.0101 0.0139 0 +0.00(+6.92%)
Feb 06, 2014 0.0080 0.0170 0.0070 0.0130 12,994,426 +0.01(+128.07%)
Feb 05, 2014 0.0021 0.0080 0.0021 0.0057 29,205,324 +0.00(+171.43%)
Feb 04, 2014 0.0034 0.0034 0.0021 0.0021 2,509,055 -0.00(-30.00%)
Feb 03, 2014 0.0035 0.0035 0.0023 0.0030 4,457,263 +0.00(+50.00%)
Jan 31, 2014 0.0017 0.0024 0.0016 0.0020 0 +0.00(+0.00%)
Jan 30, 2014 0.0032 0.0035 0.0011 0.0020 3,796,398 -0.00(-39.39%)
Jan 29, 2014 0.0023 0.0060 0.0018 0.0033 13,134,676 +0.00(+32.00%)
Jan 28, 2014 0.0009 0.0040 0.0009 0.0025 44,234,136 +0.00(+212.50%)
Jan 27, 2014 0.0006 0.0009 0.0006 0.0008 1,328,960 +0.00(+33.33%)
Jan 24, 2014 0.0006 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jan 23, 2014 0.0009 0.0009 0.0006 0.0007 1,965,111 +0.00(+0.00%)
Jan 22, 2014 0.0007 0.0007 0.0007 0.0007 602,000 +0.00(+16.67%)
Jan 21, 2014 0.0006 0.0009 0.0006 0.0006 1,224,605 -0.00(-14.29%)
Jan 17, 2014 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Jan 16, 2014 0.0008 0.0012 0.0006 0.0010 4,757,526 +0.00(+11.11%)
Jan 15, 2014 0.0013 0.0013 0.0008 0.0009 9,445,515 -0.00(-30.77%)
Jan 14, 2014 0.0025 0.0027 0.0011 0.0013 26,581,576 -0.00(-51.85%)
Jan 13, 2014 0.0010 0.0040 0.0010 0.0027 65,562,012 +0.00(+237.50%)
Jan 10, 2014 0.0009 0.0010 0.0008 0.0008 2,550,800 -0.00(-11.11%)
Jan 09, 2014 0.0007 0.0009 0.0006 0.0009 2,080,064 +0.00(+12.50%)
Jan 08, 2014 0.0007 0.0008 0.0007 0.0008 400,000 +0.00(+14.29%)
Jan 07, 2014 0.0008 0.0008 0.0007 0.0007 2,955,000 +0.00(+40.00%)
Jan 06, 2014 0.0008 0.0008 0.0005 0.0005 2,207,500 -0.00(-44.44%)
Jan 03, 2014 0.0008 0.0009 0.0008 0.0009 0 +0.00(+28.57%)
Jan 02, 2014 0.0008 0.0008 0.0007 0.0007 1,717,064 -0.00(-22.22%)
Dec 31, 2013 0.0009 0.0009 0.0009 0 +0.00(+50.00%)
Dec 30, 2013 0.0003 0.0006 0.0003 0.0006 8,996,000 +0.00(+50.00%)
Dec 26, 2013 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Dec 24, 2013 0.0003 0.0005 0.0003 0.0005 572,954 +0.00(+25.00%)
Dec 23, 2013 0.0005 0.0005 0.0004 0.0004 7,184,948 -0.00(-20.00%)
Dec 20, 2013 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 19, 2013 0.0005 0.0005 0.0005 0.0005 18,000 -0.00(-16.67%)
Dec 17, 2013 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Dec 10, 2013 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 09, 2013 0.0005 0.0008 0.0004 0.0008 1,750,000 +0.00(+0.00%)
Dec 04, 2013 0.0008 0.0008 0.0008 0.0008 0 +0.00(+60.00%)
Dec 03, 2013 0.0005 0.0005 0.0005 0.0005 2,900,000 +0.00(+0.00%)
Dec 02, 2013 0.0005 0.0005 0.0005 0.0005 440,000 -0.00(-28.57%)
Nov 25, 2013 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Nov 22, 2013 0.0007 0.0007 0.0007 0.0007 100,000 +0.00(+16.67%)
Nov 21, 2013 0.0006 0.0006 0.0006 0.0006 350,000 -0.00(-25.00%)
Nov 19, 2013 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Nov 18, 2013 0.0005 0.0006 0.0005 0.0006 1,389,916 +0.00(+0.00%)
Nov 15, 2013 0.0005 0.0006 0.0005 0.0006 3,230,000 +0.00(+0.00%)
Nov 14, 2013 0.0005 0.0006 0.0005 0.0006 1,943,366 +0.00(+0.00%)
Nov 12, 2013 0.0006 0.0006 0.0006 0.0006 850,000 -0.00(-14.29%)
Nov 11, 2013 0.0008 0.0008 0.0005 0.0007 17,982,916 -0.00(-22.22%)
Nov 08, 2013 0.0007 0.0011 0.0007 0.0009 40,913,064 +0.00(+28.57%)
Nov 07, 2013 0.0007 0.0007 0.0007 0.0007 1,300,100 +0.00(+40.00%)
Nov 05, 2013 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 31, 2013 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Oct 28, 2013 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Oct 25, 2013 0.0006 0.0007 0.0006 0.0007 67,500 +0.00(+0.00%)
Oct 24, 2013 0.0006 0.0007 0.0006 0.0007 3,825,113 -0.00(-12.50%)
Oct 23, 2013 0.0006 0.0008 0.0006 0.0008 1,811,150 +0.00(+0.00%)
Oct 17, 2013 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Oct 16, 2013 0.0007 0.0007 0.0007 0.0007 700,000 +0.00(+0.00%)
Oct 15, 2013 0.0007 0.0007 0.0007 0.0007 210,000 -0.00(-12.50%)
Oct 14, 2013 0.0008 0.0008 0.0008 0.0008 1,030 +0.00(+14.29%)
Oct 11, 2013 0.0007 0.0007 0.0007 0.0007 2,000,000 -0.00(-12.50%)
Oct 10, 2013 0.0008 0.0008 0.0008 0.0008 5,000 +0.00(+14.29%)
Oct 04, 2013 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 03, 2013 0.0007 0.0007 0.0006 0.0007 50,000 -0.00(-22.22%)
Oct 02, 2013 0.0009 0.0009 0.0007 0.0009 10,332,150 +0.00(+0.00%)
Oct 01, 2013 0.0009 0.0010 0.0008 0.0009 3,960,150 -0.00(-25.00%)
Sep 27, 2013 0.0009 0.0012 0.0009 0.0012 9,550,000 +0.00(+20.00%)
Sep 25, 2013 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Sep 24, 2013 0.0010 0.0011 0.0010 0.0011 403,000 +0.00(+10.00%)
Sep 23, 2013 0.0010 0.0010 0.0010 0.0010 361,000 -0.00(-16.67%)
Sep 20, 2013 0.0010 0.0012 0.0010 0.0012 105,000 +0.00(+9.09%)
Sep 13, 2013 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Sep 12, 2013 0.0012 0.0012 0.0011 0.0011 550,000 -0.00(-8.33%)
Sep 11, 2013 0.0012 0.0012 0.0012 0.0012 187,500 -0.00(-20.00%)
Sep 10, 2013 0.0015 0.0015 0.0015 0.0015 696,111 +0.00(+0.00%)
Sep 09, 2013 0.0015 0.0020 0.0015 0.0015 6,450,500 +0.00(+0.00%)
Sep 06, 2013 0.0012 0.0015 0.0012 0.0015 955,000 +0.00(+25.00%)
Sep 05, 2013 0.0011 0.0012 0.0011 0.0012 400,000 +0.00(+0.00%)
Aug 28, 2013 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 27, 2013 0.0012 0.0012 0.0012 0.0012 31,000 +0.00(+33.33%)
Aug 26, 2013 0.0009 0.0009 0.0009 0.0009 300,000 +0.00(+0.00%)
Aug 23, 2013 0.0009 0.0009 0.0009 0.0009 100,000 -0.00(-40.00%)
Aug 20, 2013 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Aug 19, 2013 0.0013 0.0013 0.0013 0.0013 320,000 -0.00(-13.33%)
Aug 16, 2013 0.0010 0.0015 0.0010 0.0015 5,225,000 +0.00(+25.00%)
Aug 15, 2013 0.0011 0.0012 0.0010 0.0012 5,607,236 -0.00(-7.69%)
Aug 14, 2013 0.0014 0.0014 0.0011 0.0013 1,199,920 -0.00(-18.75%)
Aug 13, 2013 0.0018 0.0018 0.0016 0.0016 1,650,000 +0.00(+0.00%)
Aug 12, 2013 0.0016 0.0016 0.0016 0.0016 255,000 +0.00(+0.00%)
Aug 09, 2013 0.0017 0.0017 0.0014 0.0016 307,000 -0.00(-15.79%)
Aug 08, 2013 0.0016 0.0020 0.0015 0.0019 4,169,700 +0.00(+35.71%)
Aug 07, 2013 0.0016 0.0016 0.0014 0.0014 110,000 -0.00(-12.50%)
Aug 06, 2013 0.0017 0.0019 0.0016 0.0016 2,239,817 -0.00(-5.88%)
Aug 05, 2013 0.0021 0.0021 0.0016 0.0017 395,000 -0.00(-37.04%)
Aug 02, 2013 0.0025 0.0027 0.0025 0.0027 1,050,000 +0.00(+35.00%)
Aug 01, 2013 0.0027 0.0027 0.0020 0.0020 945,000 -0.00(-25.93%)
Jul 31, 2013 0.0022 0.0030 0.0020 0.0027 1,344,999 +0.00(+22.73%)
Jul 30, 2013 0.0028 0.0033 0.0022 0.0022 1,001,800 -0.00(-21.43%)
Jul 29, 2013 0.0038 0.0039 0.0020 0.0028 2,640,000 -0.00(-26.32%)
Jul 26, 2013 0.0013 0.0048 0.0013 0.0038 11,222,402 +0.00(+280.00%)
Jul 24, 2013 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 16, 2013 0.0010 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jul 08, 2013 0.0010 0.0010 0.0010 0 -0.00(-28.57%)
Jun 28, 2013 0.0014 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jun 26, 2013 0.0014 0.0014 0.0014 0.0014 300 -0.00(-6.67%)
Jun 21, 2013 0.0015 0.0015 0.0015 0.0015 0 +0.00(+87.50%)
Jun 20, 2013 0.0010 0.0010 0.0008 0.0008 165,000 -0.00(-20.00%)
Jun 17, 2013 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jun 13, 2013 0.0010 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Jun 05, 2013 0.0009 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Jun 04, 2013 0.0010 0.0010 0.0010 0.0010 130,000 -0.00(-41.18%)
Jun 03, 2013 0.0017 0.0017 0.0017 0.0017 1,000 +0.00(+13.33%)
May 31, 2013 0.0013 0.0015 0.0013 0.0015 950,000 +0.00(+50.00%)
May 30, 2013 0.0012 0.0013 0.0010 0.0010 1,510,000 -0.00(-50.00%)
May 29, 2013 0.0015 0.0020 0.0015 0.0020 770,000 +0.00(+100.00%)
May 24, 2013 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
May 22, 2013 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
May 14, 2013 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
May 13, 2013 0.0013 0.0013 0.0011 0.0011 500,000 -0.00(-35.29%)
Apr 30, 2013 0.0017 0.0017 0.0017 0 +0.00(+54.55%)
Apr 22, 2013 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 18, 2013 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 16, 2013 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 11, 2013 0.0011 0.0011 0.0011 0 -0.00(-31.25%)
Apr 05, 2013 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Apr 01, 2013 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Mar 27, 2013 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
Mar 25, 2013 0.0015 0.0015 0.0015 0 -0.00(-16.67%)
Mar 20, 2013 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Mar 18, 2013 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Mar 14, 2013 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Mar 08, 2013 0.0020 0.0020 0.0020 0.0020 0 -0.00(-52.38%)
Mar 07, 2013 0.0032 0.0042 0.0032 0.0042 280,000 +0.00(+44.83%)
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.