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: 1:16 PM EDT, Jun 14, 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, 2018 0.0278 0.0309 0.0266 0.0279 494,803 -0.00(-3.49%)
Feb 27, 2018 0.0372 0.0372 0.0270 0.0289 1,340,786 -0.00(-12.42%)
Feb 26, 2018 0.0340 0.0350 0.0301 0.0330 537,425 -0.00(-2.94%)
Feb 23, 2018 0.0338 0.0370 0.0310 0.0340 279,810 +0.00(+0.29%)
Feb 22, 2018 0.0350 0.0370 0.0301 0.0339 446,964 -0.00(-0.88%)
Feb 21, 2018 0.0310 0.0345 0.0283 0.0342 182,982 +0.00(+10.32%)
Feb 20, 2018 0.0340 0.0389 0.0310 0.0310 699,152 -0.00(-12.68%)
Feb 16, 2018 0.0355 0.0355 0.0355 0 +0.00(+12.70%)
Feb 15, 2018 0.0330 0.0340 0.0300 0.0315 304,754 +0.00(+5.35%)
Feb 14, 2018 0.0290 0.0305 0.0271 0.0299 293,417 +0.00(+3.10%)
Feb 13, 2018 0.0256 0.0300 0.0256 0.0290 359,811 -0.00(-3.01%)
Feb 12, 2018 0.0300 0.0345 0.0250 0.0299 1,448,736 -0.00(-0.33%)
Feb 09, 2018 0.0300 0.0312 0.0277 0.0300 582,688 +0.00(+5.26%)
Feb 08, 2018 0.0336 0.0336 0.0285 0.0285 489,817 -0.00(-14.77%)
Feb 07, 2018 0.0337 0.0337 0.0306 0.0334 376,606 +0.00(+2.88%)
Feb 06, 2018 0.0315 0.0337 0.0315 0.0325 909,353 +0.00(+3.19%)
Feb 05, 2018 0.0356 0.0356 0.0356 0.0315 657,225 -0.00(-11.52%)
Feb 02, 2018 0.0360 0.0360 0.0310 0.0356 1,476,662 +0.00(+0.28%)
Feb 01, 2018 0.0377 0.0390 0.0320 0.0355 3,036,728 -0.00(-5.33%)
Jan 31, 2018 0.0438 0.0438 0.0360 0.0375 904,123 -0.00(-10.07%)
Jan 30, 2018 0.0440 0.0440 0.0367 0.0417 1,813,564 -0.00(-3.02%)
Jan 29, 2018 0.0540 0.0540 0.0360 0.0430 2,405,754 +0.00(+10.26%)
Jan 26, 2018 0.0420 0.0420 0.0360 0.0390 1,503,410 -0.00(-4.88%)
Jan 25, 2018 0.0430 0.0450 0.0380 0.0410 1,234,588 -0.00(-4.65%)
Jan 24, 2018 0.0450 0.0500 0.0420 0.0430 2,849,893 -0.00(-4.23%)
Jan 23, 2018 0.0299 0.0470 0.0299 0.0449 5,259,297 +0.01(+42.36%)
Jan 22, 2018 0.0308 0.0320 0.0260 0.0315 1,896,099 +0.00(+5.13%)
Jan 19, 2018 0.0290 0.0337 0.0250 0.0300 5,229,335 -0.00(-8.76%)
Jan 18, 2018 0.0387 0.0387 0.0285 0.0329 5,568,928 -0.01(-15.04%)
Jan 17, 2018 0.0410 0.0449 0.0387 0.0387 1,920,060 -0.00(-6.52%)
Jan 16, 2018 0.0470 0.0470 0.0400 0.0414 1,541,994 -0.00(-7.80%)
Jan 12, 2018 0.0449 0.0449 0.0449 0 -0.00(-0.22%)
Jan 11, 2018 0.0445 0.0450 0.0400 0.0450 1,959,635 -0.00(-3.64%)
Jan 10, 2018 0.0468 0.0478 0.0420 0.0467 1,111,561 -0.00(-0.21%)
Jan 09, 2018 0.0430 0.0480 0.0420 0.0468 1,346,913 +0.00(+8.84%)
Jan 08, 2018 0.0400 0.0450 0.0330 0.0430 2,034,982 +0.00(+10.28%)
Jan 05, 2018 0.0377 0.0430 0.0307 0.0390 3,175,551 -0.00(-7.17%)
Jan 04, 2018 0.0410 0.0480 0.0262 0.0420 14,076,767 -0.01(-20.75%)
Jan 03, 2018 0.0700 0.0700 0.0483 0.0530 8,607,249 -0.02(-24.29%)
Jan 02, 2018 0.0780 0.0790 0.0670 0.0700 5,047,464 -0.01(-9.74%)
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%)
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.