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 (%)
Apr 28, 2017 0.0200 0.0240 0.0200 0.0240 2,528,891 +0.00(+7.14%)
Apr 27, 2017 0.0189 0.0231 0.0181 0.0224 1,797,008 +0.00(+14.87%)
Apr 26, 2017 0.0171 0.0210 0.0165 0.0195 1,259,396 +0.00(+9.60%)
Apr 25, 2017 0.0190 0.0190 0.0161 0.0178 1,825,778 -0.00(-5.90%)
Apr 24, 2017 0.0177 0.0190 0.0161 0.0189 1,655,358 +0.00(+5.04%)
Apr 21, 2017 0.0248 0.0248 0.0160 0.0180 5,624,955 -0.00(-11.20%)
Apr 20, 2017 0.0230 0.0240 0.0170 0.0203 4,800,548 -0.00(-11.87%)
Apr 19, 2017 0.0207 0.0250 0.0200 0.0230 4,591,452 +0.00(+10.05%)
Apr 18, 2017 0.0244 0.0271 0.0156 0.0209 13,210,036 -0.01(-26.38%)
Apr 17, 2017 0.0323 0.0344 0.0264 0.0284 3,396,856 -0.00(-13.97%)
Apr 13, 2017 0.0302 0.0350 0.0250 0.0330 5,809,491 +0.00(+10.00%)
Apr 12, 2017 0.0330 0.0330 0.0280 0.0300 1,073,112 -0.00(-3.23%)
Apr 11, 2017 0.0328 0.0340 0.0264 0.0310 4,056,966 -0.00(-8.82%)
Apr 10, 2017 0.0445 0.0450 0.0292 0.0340 4,991,584 -0.00(-3.63%)
Apr 07, 2017 0.0355 0.0375 0.0265 0.0353 15,989,910 -0.00(-1.73%)
Apr 06, 2017 0.0430 0.0430 0.0355 0.0359 6,236,128 -0.01(-14.52%)
Apr 05, 2017 0.0475 0.0475 0.0362 0.0420 4,979,500 -0.00(-8.30%)
Apr 04, 2017 0.0483 0.0490 0.0366 0.0458 7,979,583 +0.00(+1.78%)
Apr 03, 2017 0.0477 0.0620 0.0445 0.0450 16,787,940 -0.00(-4.46%)
Mar 31, 2017 0.0365 0.0485 0.0310 0.0471 11,107,747 +0.01(+34.57%)
Mar 30, 2017 0.0375 0.0389 0.0295 0.0350 9,458,230 -0.00(-4.11%)
Mar 29, 2017 0.0418 0.0450 0.0290 0.0365 19,640,848 +0.00(+3.69%)
Mar 28, 2017 0.0266 0.0385 0.0262 0.0352 22,190,904 +0.01(+33.84%)
Mar 27, 2017 0.0203 0.0275 0.0203 0.0263 20,745,170 +0.01(+32.16%)
Mar 24, 2017 0.0205 0.0230 0.0192 0.0199 10,237,582 -0.00(-6.97%)
Mar 23, 2017 0.0210 0.0227 0.0185 0.0214 8,896,233 +0.00(+11.99%)
Mar 22, 2017 0.0187 0.0205 0.0170 0.0191 10,206,713 +0.00(+9.14%)
Mar 21, 2017 0.0245 0.0245 0.0168 0.0175 33,586,616 -0.01(-35.19%)
Mar 20, 2017 0.0152 0.0390 0.0125 0.0270 49,504,720 +0.01(+125.00%)
Mar 17, 2017 0.0108 0.0120 0.0097 0.0120 5,147,562 +0.00(+26.32%)
Mar 16, 2017 0.0105 0.0105 0.0091 0.0095 4,824,683 +0.00(+5.56%)
Mar 15, 2017 0.0100 0.0100 0.0090 0.0090 1,713,204 -0.00(-10.00%)
Mar 14, 2017 0.0089 0.0100 0.0080 0.0100 5,665,500 +0.00(+13.13%)
Mar 13, 2017 0.0096 0.0100 0.0081 0.0088 1,565,346 -0.00(-5.97%)
Mar 10, 2017 0.0110 0.0110 0.0081 0.0094 1,937,301 +0.00(+1.08%)
Mar 09, 2017 0.0088 0.0096 0.0085 0.0093 662,913 +0.00(+3.33%)
Mar 08, 2017 0.0100 0.0100 0.0088 0.0090 850,300 -0.00(-10.00%)
Mar 07, 2017 0.0090 0.0100 0.0088 0.0100 1,225,493 +0.00(+11.11%)
Mar 06, 2017 0.0100 0.0100 0.0090 0.0090 1,097,211 +0.00(+0.00%)
Mar 03, 2017 0.0103 0.0103 0.0090 0.0090 519,140 -0.00(-1.10%)
Mar 02, 2017 0.0095 0.0099 0.0088 0.0091 1,181,889 +0.00(+1.11%)
Mar 01, 2017 0.0110 0.0110 0.0090 0.0090 1,652,603 -0.00(-10.00%)
Feb 28, 2017 0.0104 0.0115 0.0092 0.0100 2,801,101 -0.00(-3.85%)
Feb 27, 2017 0.0109 0.0109 0.0097 0.0104 3,182,420 +0.00(+8.33%)
Feb 24, 2017 0.0105 0.0110 0.0091 0.0096 2,722,997 -0.00(-8.57%)
Feb 23, 2017 0.0105 0.0130 0.0103 0.0105 1,969,129 +0.00(+5.00%)
Feb 22, 2017 0.0090 0.0135 0.0088 0.0100 4,079,601 +0.00(+0.00%)
Feb 21, 2017 0.0140 0.0150 0.0085 0.0100 6,140,901 -0.00(-18.70%)
Feb 17, 2017 0.0123 0.0123 0.0123 0 -0.00(-16.89%)
Feb 16, 2017 0.0119 0.0150 0.0112 0.0148 13,009,442 +0.00(+28.70%)
Feb 15, 2017 0.0110 0.0115 0.0100 0.0115 3,120,629 +0.00(+15.00%)
Feb 14, 2017 0.0082 0.0101 0.0082 0.0100 3,173,665 +0.00(+19.05%)
Feb 13, 2017 0.0100 0.0100 0.0084 0.0084 469,000 +0.00(+0.00%)
Feb 10, 2017 0.0083 0.0095 0.0083 0.0084 547,814 +0.00(+1.20%)
Feb 09, 2017 0.0085 0.0090 0.0082 0.0083 2,136,389 -0.00(-7.78%)
Feb 08, 2017 0.0119 0.0119 0.0084 0.0090 5,026,140 -0.00(-8.16%)
Feb 07, 2017 0.0114 0.0114 0.0085 0.0098 2,146,510 -0.00(-10.91%)
Feb 06, 2017 0.0107 0.0115 0.0090 0.0110 3,170,796 +0.00(+5.92%)
Feb 03, 2017 0.0111 0.0122 0.0100 0.0104 5,482,821 -0.00(-6.44%)
Feb 02, 2017 0.0100 0.0113 0.0095 0.0111 2,406,071 +0.00(+13.27%)
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.