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: 11:38 AM EDT, May 31, 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 (%)
Aug 31, 2015 0.0045 0.0045 0.0035 0.0035 85,492 -0.00(-40.68%)
Aug 28, 2015 0.0060 0.0070 0.0046 0.0059 170,218 -0.00(-9.23%)
Aug 27, 2015 0.0065 0.0065 0.0065 0.0065 38,000 +0.00(+41.30%)
Aug 26, 2015 0.0045 0.0065 0.0045 0.0046 451,488 +0.00(+2.22%)
Aug 25, 2015 0.0045 0.0045 0.0045 0.0045 100,000 +0.00(+0.00%)
Aug 24, 2015 0.0040 0.0045 0.0040 0.0045 136,000 +0.00(+0.00%)
Aug 20, 2015 0.0045 0.0045 0.0045 0 +0.00(+4.65%)
Aug 19, 2015 0.0043 0.0043 0.0020 0.0043 1,011,012 +0.00(+0.00%)
Aug 18, 2015 0.0033 0.0043 0.0020 0.0043 3,485,538 -0.00(-4.44%)
Aug 12, 2015 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Aug 11, 2015 0.0035 0.0045 0.0035 0.0045 15,411 -0.00(-6.25%)
Aug 06, 2015 0.0048 0.0048 0.0048 0 +0.00(+9.09%)
Aug 05, 2015 0.0048 0.0059 0.0034 0.0044 821,000 -0.00(-22.81%)
Aug 04, 2015 0.0049 0.0058 0.0045 0.0057 70,077 -0.00(-3.39%)
Jul 31, 2015 0.0059 0.0059 0.0059 0 +0.00(+5.36%)
Jul 29, 2015 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Jul 28, 2015 0.0059 0.0059 0.0056 0.0056 11,750 -0.00(-6.67%)
Jul 24, 2015 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Jul 23, 2015 0.0086 0.0086 0.0056 0.0059 35,000 -0.00(-6.35%)
Jul 22, 2015 0.0058 0.0063 0.0058 0.0063 11,000 -0.00(-3.08%)
Jul 21, 2015 0.0060 0.0065 0.0060 0.0065 118,000 -0.00(-16.67%)
Jul 20, 2015 0.0060 0.0078 0.0060 0.0078 272,276 -0.00(-2.50%)
Jul 17, 2015 0.0082 0.0082 0.0075 0.0080 102,350 -0.00(-3.61%)
Jul 16, 2015 0.0091 0.0098 0.0071 0.0083 415,120 -0.00(-11.70%)
Jul 15, 2015 0.0090 0.0094 0.0061 0.0094 361,200 +0.00(+6.82%)
Jul 14, 2015 0.0062 0.0091 0.0055 0.0088 612,502 +0.00(+51.72%)
Jul 13, 2015 0.0061 0.0061 0.0055 0.0058 526,700 -0.00(-1.69%)
Jul 10, 2015 0.0054 0.0061 0.0054 0.0059 197,000 -0.00(-10.61%)
Jul 07, 2015 0.0066 0.0066 0.0066 0 -0.00(-2.94%)
Jul 06, 2015 0.0051 0.0068 0.0051 0.0068 209,000 -0.00(-5.56%)
Jul 02, 2015 0.0072 0.0072 0.0072 0 +0.00(+20.00%)
Jul 01, 2015 0.0062 0.0062 0.0060 0.0060 180,000 -0.00(-3.23%)
Jun 30, 2015 0.0075 0.0075 0.0049 0.0062 165,500 -0.00(-10.14%)
Jun 29, 2015 0.0099 0.0100 0.0052 0.0069 2,296,111 -0.00(-30.30%)
Jun 26, 2015 0.0070 0.0099 0.0066 0.0099 682,100 +0.00(+10.00%)
Jun 25, 2015 0.0105 0.0105 0.0070 0.0090 285,000 -0.00(-4.26%)
Jun 24, 2015 0.0067 0.0100 0.0058 0.0094 1,447,244 +0.00(+36.23%)
Jun 23, 2015 0.0060 0.0078 0.0060 0.0069 154,000 +0.00(+15.00%)
Jun 22, 2015 0.0080 0.0080 0.0055 0.0060 60,776 -0.00(-29.41%)
Jun 18, 2015 0.0085 0.0085 0.0085 0 -0.00(-2.30%)
Jun 17, 2015 0.0098 0.0098 0.0061 0.0087 254,000 +0.00(+12.99%)
Jun 16, 2015 0.0077 0.0079 0.0062 0.0077 114,000 -0.00(-1.28%)
Jun 15, 2015 0.0066 0.0078 0.0065 0.0078 496,384 -0.00(-17.02%)
Jun 12, 2015 0.0064 0.0097 0.0064 0.0094 345,414 +0.00(+17.50%)
Jun 11, 2015 0.0080 0.0080 0.0080 0.0080 55,000 +0.00(+1.27%)
Jun 10, 2015 0.0096 0.0099 0.0071 0.0079 452,210 -0.00(-17.71%)
Jun 09, 2015 0.0087 0.0096 0.0070 0.0096 429,577 +0.00(+10.34%)
Jun 08, 2015 0.0050 0.0087 0.0050 0.0087 1,273,325 +0.00(+0.00%)
Jun 05, 2015 0.0066 0.0088 0.0059 0.0087 551,911 +0.00(+0.00%)
Jun 04, 2015 0.0080 0.0089 0.0060 0.0087 228,781 +0.00(+2.96%)
Jun 03, 2015 0.0084 0.0084 0.0084 0.0084 2,000 +0.00(+5.62%)
Jun 02, 2015 0.0082 0.0082 0.0064 0.0080 379,400 +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.