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 )

0.0026 +0.0001 (+4.00%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 3, 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 30, 2020 0.0027 0.0035 0.0022 0.0034 271,858 +0.00(+21.43%)
Apr 29, 2020 0.0034 0.0034 0.0025 0.0028 115,354 -0.00(-6.67%)
Apr 28, 2020 0.0021 0.0030 0.0021 0.0030 163,591 +0.00(+25.00%)
Apr 27, 2020 0.0032 0.0035 0.0024 0.0024 20,409 +0.00(+0.00%)
Apr 24, 2020 0.0026 0.0027 0.0024 0.0024 113,500 -0.00(-20.00%)
Apr 23, 2020 0.0025 0.0030 0.0025 0.0030 642,340 +0.00(+20.00%)
Apr 22, 2020 0.0030 0.0030 0.0025 0.0025 100,000 -0.00(-16.67%)
Apr 21, 2020 0.0030 0.0030 0.0030 0.0030 180,004 +0.00(+7.14%)
Apr 20, 2020 0.0028 0.0028 0.0028 0.0028 11,030 -0.00(-20.00%)
Apr 17, 2020 0.0025 0.0035 0.0025 0.0035 218,100 +0.00(+45.83%)
Apr 16, 2020 0.0024 0.0030 0.0023 0.0024 404,700 -0.00(-31.43%)
Apr 15, 2020 0.0032 0.0035 0.0020 0.0035 1,028,175 +0.00(+12.90%)
Apr 14, 2020 0.0039 0.0039 0.0024 0.0031 375,351 -0.00(-11.43%)
Apr 13, 2020 0.0025 0.0035 0.0025 0.0035 345,215 +0.00(+40.00%)
Apr 09, 2020 0.0023 0.0030 0.0023 0.0025 111,200 +0.00(+0.00%)
Apr 08, 2020 0.0025 0.0030 0.0024 0.0025 263,800 +0.00(+4.17%)
Apr 07, 2020 0.0023 0.0028 0.0022 0.0024 212,201 -0.00(-14.29%)
Apr 06, 2020 0.0031 0.0031 0.0028 0.0028 44,000 +0.00(+7.69%)
Apr 03, 2020 0.0025 0.0026 0.0025 0.0026 402,200 +0.00(+4.00%)
Apr 02, 2020 0.0025 0.0025 0.0025 0.0025 92,433 +0.00(+0.00%)
Apr 01, 2020 0.0025 0.0036 0.0025 0.0025 556,491 +0.00(+0.00%)
Mar 31, 2020 0.0025 0.0026 0.0025 0.0025 163,800 -0.00(-3.85%)
Mar 30, 2020 0.0028 0.0029 0.0026 0.0026 889,330 -0.00(-31.58%)
Mar 27, 2020 0.0030 0.0040 0.0028 0.0038 117,900 -0.00(-2.56%)
Mar 26, 2020 0.0031 0.0040 0.0031 0.0039 435,003 +0.00(+18.18%)
Mar 25, 2020 0.0030 0.0039 0.0030 0.0033 168,793 +0.00(+22.22%)
Mar 24, 2020 0.0027 0.0039 0.0025 0.0027 407,164 -0.00(-27.03%)
Mar 23, 2020 0.0037 0.0037 0.0029 0.0037 92,000 -0.00(-13.95%)
Mar 20, 2020 0.0044 0.0044 0.0025 0.0043 187,900 +0.00(+34.37%)
Mar 19, 2020 0.0032 0.0044 0.0025 0.0032 15,681 +0.00(+6.67%)
Mar 18, 2020 0.0025 0.0030 0.0023 0.0030 557,226 +0.00(+20.00%)
Mar 17, 2020 0.0025 0.0025 0.0025 0.0025 490 +0.00(+0.00%)
Mar 16, 2020 0.0025 0.0032 0.0025 0.0025 211,936 -0.00(-13.79%)
Mar 13, 2020 0.0027 0.0030 0.0025 0.0029 519,400 +0.00(+26.09%)
Mar 12, 2020 0.0028 0.0028 0.0022 0.0023 648,080 -0.00(-11.54%)
Mar 11, 2020 0.0028 0.0037 0.0026 0.0026 749,811 +0.00(+0.00%)
Mar 10, 2020 0.0026 0.0026 0.0026 0.0026 13,000 -0.00(-25.71%)
Mar 09, 2020 0.0040 0.0045 0.0035 0.0035 1,944,097 -0.00(-16.67%)
Mar 06, 2020 0.0037 0.0042 0.0037 0.0042 342,900 +0.00(+16.67%)
Mar 05, 2020 0.0040 0.0043 0.0035 0.0036 1,332,610 -0.00(-10.00%)
Mar 04, 2020 0.0049 0.0049 0.0040 0.0040 22,500 -0.00(-18.37%)
Mar 03, 2020 0.0040 0.0049 0.0040 0.0049 468,132 +0.00(+22.50%)
Mar 02, 2020 0.0036 0.0042 0.0036 0.0040 95,200 +0.00(+0.00%)
Feb 28, 2020 0.0046 0.0049 0.0040 0.0040 672,700 -0.00(-9.09%)
Feb 27, 2020 0.0045 0.0050 0.0044 0.0044 539,068 -0.00(-2.22%)
Feb 26, 2020 0.0045 0.0050 0.0045 0.0045 163,100 +0.00(+0.00%)
Feb 25, 2020 0.0044 0.0050 0.0044 0.0045 251,000 -0.00(-10.00%)
Feb 24, 2020 0.0045 0.0050 0.0043 0.0050 246,000 -0.00(-12.28%)
Feb 21, 2020 0.0050 0.0059 0.0043 0.0057 725,800 +0.00(+14.00%)
Feb 20, 2020 0.0051 0.0056 0.0050 0.0050 297,420 -0.00(-9.09%)
Feb 19, 2020 0.0055 0.0060 0.0055 0.0055 271,944 -0.00(-19.12%)
Feb 18, 2020 0.0050 0.0072 0.0050 0.0068 1,102,637 -0.00(-5.56%)
Feb 14, 2020 0.0072 0.0072 0.0062 0.0072 56,500 +0.00(+2.86%)
Feb 13, 2020 0.0044 0.0070 0.0044 0.0070 1,540,103 +0.00(+0.00%)
Feb 12, 2020 0.0065 0.0070 0.0060 0.0070 91,083 +0.00(+0.00%)
Feb 11, 2020 0.0069 0.0070 0.0065 0.0070 310,804 +0.00(+0.00%)
Feb 10, 2020 0.0070 0.0073 0.0060 0.0070 369,500 +0.00(+0.00%)
Feb 07, 2020 0.0073 0.0073 0.0063 0.0070 206,600 +0.00(+11.11%)
Feb 06, 2020 0.0072 0.0073 0.0063 0.0063 137,037 -0.00(-13.70%)
Feb 05, 2020 0.0063 0.0074 0.0063 0.0073 76,984 -0.00(-1.35%)
Feb 04, 2020 0.0074 0.0074 0.0062 0.0074 32,000 +0.00(+0.00%)
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.