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 (%)
Jun 28, 2019 0.0228 0.0228 0.0210 0.0220 690,800 -0.00(-2.22%)
Jun 27, 2019 0.0239 0.0239 0.0202 0.0225 860,800 -0.00(-4.66%)
Jun 26, 2019 0.0218 0.0267 0.0218 0.0236 729,697 -0.00(-1.26%)
Jun 25, 2019 0.0234 0.0240 0.0215 0.0239 1,412,323 +0.00(+3.91%)
Jun 24, 2019 0.0247 0.0260 0.0230 0.0230 1,247,207 -0.00(-7.26%)
Jun 21, 2019 0.0250 0.0271 0.0245 0.0248 694,500 +0.00(+2.06%)
Jun 20, 2019 0.0245 0.0268 0.0240 0.0243 777,580 +0.00(+1.25%)
Jun 19, 2019 0.0250 0.0250 0.0230 0.0240 1,155,968 -0.00(-0.41%)
Jun 18, 2019 0.0238 0.0268 0.0238 0.0241 1,165,377 -0.00(-8.02%)
Jun 17, 2019 0.0236 0.0271 0.0236 0.0262 785,900 +0.00(+0.77%)
Jun 14, 2019 0.0249 0.0289 0.0249 0.0260 246,600 +0.00(+0.39%)
Jun 13, 2019 0.0260 0.0260 0.0240 0.0259 2,283,372 +0.00(+3.19%)
Jun 12, 2019 0.0285 0.0285 0.0250 0.0251 1,086,092 -0.00(-4.56%)
Jun 11, 2019 0.0270 0.0280 0.0263 0.0263 697,468 -0.00(-2.59%)
Jun 10, 2019 0.0290 0.0290 0.0267 0.0270 1,041,778 -0.00(-6.90%)
Jun 07, 2019 0.0310 0.0310 0.0265 0.0290 779,900 +0.00(+5.07%)
Jun 06, 2019 0.0315 0.0315 0.0276 0.0276 767,563 -0.00(-8.00%)
Jun 05, 2019 0.0288 0.0314 0.0282 0.0300 851,245 +0.00(+8.30%)
Jun 04, 2019 0.0308 0.0308 0.0276 0.0277 476,262 -0.00(-5.78%)
Jun 03, 2019 0.0314 0.0314 0.0275 0.0294 310,900 -0.00(-4.85%)
May 31, 2019 0.0273 0.0315 0.0262 0.0309 972,900 +0.00(+12.36%)
May 30, 2019 0.0297 0.0297 0.0250 0.0275 2,373,869 -0.00(-7.41%)
May 29, 2019 0.0315 0.0315 0.0285 0.0297 593,203 -0.00(-5.71%)
May 28, 2019 0.0308 0.0320 0.0295 0.0315 950,919 -0.00(-1.56%)
May 24, 2019 0.0324 0.0324 0.0306 0.0320 848,000 +0.00(+5.61%)
May 23, 2019 0.0316 0.0340 0.0297 0.0303 1,863,346 -0.00(-5.31%)
May 22, 2019 0.0269 0.0337 0.0269 0.0320 2,621,803 +0.01(+18.52%)
May 21, 2019 0.0330 0.0330 0.0270 0.0270 2,801,963 -0.01(-18.18%)
May 20, 2019 0.0338 0.0344 0.0330 0.0330 493,133 -0.00(-1.20%)
May 17, 2019 0.0360 0.0365 0.0320 0.0334 952,500 +0.00(+4.05%)
May 16, 2019 0.0340 0.0345 0.0320 0.0321 1,166,491 +0.00(+0.31%)
May 15, 2019 0.0300 0.0367 0.0265 0.0320 1,841,223 +0.00(+8.11%)
May 14, 2019 0.0265 0.0300 0.0265 0.0296 416,871 +0.00(+9.63%)
May 13, 2019 0.0260 0.0285 0.0260 0.0270 1,120,623 -0.00(-5.26%)
May 10, 2019 0.0318 0.0318 0.0285 0.0285 1,173,100 -0.00(-5.00%)
May 09, 2019 0.0279 0.0300 0.0275 0.0300 1,572,534 +0.00(+8.30%)
May 08, 2019 0.0275 0.0280 0.0251 0.0277 834,879 +0.00(+0.73%)
May 07, 2019 0.0289 0.0289 0.0250 0.0275 680,675 -0.00(-3.51%)
May 06, 2019 0.0289 0.0289 0.0266 0.0285 1,083,264 +0.00(+5.56%)
May 03, 2019 0.0280 0.0280 0.0255 0.0270 1,084,500 -0.00(-2.88%)
May 02, 2019 0.0295 0.0295 0.0251 0.0278 816,584 -0.00(-3.47%)
May 01, 2019 0.0250 0.0289 0.0250 0.0288 375,411 -0.00(-0.69%)
Apr 30, 2019 0.0285 0.0299 0.0267 0.0290 664,787 -0.00(-3.01%)
Apr 29, 2019 0.0299 0.0299 0.0265 0.0299 663,942 +0.00(+2.05%)
Apr 26, 2019 0.0275 0.0300 0.0270 0.0293 684,700 +0.00(+6.55%)
Apr 25, 2019 0.0275 0.0305 0.0273 0.0275 1,087,209 -0.00(-6.46%)
Apr 24, 2019 0.0288 0.0297 0.0280 0.0294 1,474,023 -0.00(-1.01%)
Apr 23, 2019 0.0295 0.0303 0.0285 0.0297 1,314,715 -0.00(-4.19%)
Apr 22, 2019 0.0330 0.0330 0.0256 0.0310 1,416,007 +0.00(+2.31%)
Apr 18, 2019 0.0300 0.0343 0.0281 0.0303 1,049,300 -0.00(-5.31%)
Apr 17, 2019 0.0310 0.0325 0.0280 0.0320 606,958 +0.00(+3.23%)
Apr 16, 2019 0.0320 0.0345 0.0300 0.0310 1,233,198 -0.00(-3.13%)
Apr 15, 2019 0.0344 0.0344 0.0301 0.0320 1,281,024 -0.00(-6.98%)
Apr 12, 2019 0.0360 0.0360 0.0330 0.0344 241,300 +0.00(+7.50%)
Apr 11, 2019 0.0345 0.0345 0.0315 0.0320 693,264 -0.00(-3.90%)
Apr 10, 2019 0.0367 0.0367 0.0328 0.0333 1,042,238 -0.00(-2.06%)
Apr 09, 2019 0.0320 0.0378 0.0320 0.0340 1,098,394 -0.00(-9.33%)
Apr 08, 2019 0.0330 0.0375 0.0330 0.0375 1,223,573 +0.00(+7.14%)
Apr 05, 2019 0.0327 0.0374 0.0320 0.0350 922,100 -0.00(-4.11%)
Apr 04, 2019 0.0353 0.0365 0.0337 0.0365 891,759 +0.00(+0.00%)
Apr 03, 2019 0.0360 0.0400 0.0350 0.0365 1,255,162 +0.00(+0.00%)
Apr 02, 2019 0.0380 0.0407 0.0350 0.0365 1,430,806 -0.00(-3.95%)
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.