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 (%)
Sep 29, 2017 0.0144 0.0155 0.0137 0.0150 1,895,588 +0.00(+4.17%)
Sep 28, 2017 0.0140 0.0145 0.0130 0.0144 1,604,372 +0.00(+2.86%)
Sep 27, 2017 0.0142 0.0142 0.0125 0.0140 985,599 +0.00(+2.94%)
Sep 26, 2017 0.0128 0.0142 0.0127 0.0136 1,216,941 +0.00(+9.24%)
Sep 25, 2017 0.0129 0.0130 0.0120 0.0124 513,700 +0.00(+5.51%)
Sep 22, 2017 0.0120 0.0133 0.0117 0.0118 1,426,389 -0.00(-1.67%)
Sep 21, 2017 0.0124 0.0133 0.0119 0.0120 1,025,160 -0.00(-2.44%)
Sep 20, 2017 0.0124 0.0128 0.0122 0.0123 288,630 +0.00(+0.82%)
Sep 19, 2017 0.0138 0.0139 0.0122 0.0122 939,466 -0.00(-10.95%)
Sep 18, 2017 0.0130 0.0137 0.0120 0.0137 197,099 +0.00(+5.38%)
Sep 15, 2017 0.0130 0.0136 0.0120 0.0130 294,000 +0.00(+8.33%)
Sep 14, 2017 0.0130 0.0130 0.0116 0.0120 770,113 -0.00(-6.98%)
Sep 13, 2017 0.0139 0.0139 0.0121 0.0129 360,857 +0.00(+0.00%)
Sep 12, 2017 0.0139 0.0139 0.0118 0.0129 1,682,865 -0.00(-3.73%)
Sep 11, 2017 0.0138 0.0138 0.0123 0.0134 244,784 +0.00(+4.69%)
Sep 08, 2017 0.0140 0.0140 0.0120 0.0128 1,417,606 -0.00(-7.61%)
Sep 07, 2017 0.0143 0.0146 0.0130 0.0139 663,851 -0.00(-3.12%)
Sep 06, 2017 0.0129 0.0143 0.0129 0.0143 1,830,286 +0.00(+0.70%)
Sep 05, 2017 0.0144 0.0144 0.0128 0.0142 254,098 -0.00(-3.40%)
Sep 01, 2017 0.0147 0.0131 0.0147 363,350 +0.00(+12.21%)
Aug 31, 2017 0.0133 0.0135 0.0124 0.0131 751,336 -0.00(-1.50%)
Aug 30, 2017 0.0129 0.0148 0.0128 0.0133 1,782,591 -0.00(-5.00%)
Aug 29, 2017 0.0140 0.0148 0.0130 0.0140 449,542 -0.00(-2.78%)
Aug 28, 2017 0.0159 0.0159 0.0135 0.0144 1,021,811 -0.00(-12.73%)
Aug 25, 2017 0.0163 0.0170 0.0137 0.0165 2,058,323 +0.00(+1.23%)
Aug 24, 2017 0.0120 0.0164 0.0120 0.0163 2,768,088 +0.00(+28.55%)
Aug 23, 2017 0.0122 0.0128 0.0117 0.0127 985,196 +0.00(+13.21%)
Aug 22, 2017 0.0121 0.0121 0.0112 0.0112 1,209,790 -0.00(-11.81%)
Aug 21, 2017 0.0116 0.0129 0.0115 0.0127 727,090 +0.00(+10.43%)
Aug 18, 2017 0.0121 0.0129 0.0115 0.0115 1,171,437 -0.00(-4.96%)
Aug 17, 2017 0.0142 0.0142 0.0120 0.0121 1,224,499 -0.00(-14.79%)
Aug 16, 2017 0.0129 0.0144 0.0120 0.0142 2,086,164 +0.00(+10.08%)
Aug 15, 2017 0.0135 0.0135 0.0118 0.0129 858,325 -0.00(-4.44%)
Aug 14, 2017 0.0115 0.0145 0.0110 0.0135 2,251,687 +0.00(+18.42%)
Aug 11, 2017 0.0150 0.0150 0.0114 0.0114 1,013,906 -0.00(-10.08%)
Aug 10, 2017 0.0123 0.0127 0.0120 0.0127 396,140 +0.00(+1.42%)
Aug 09, 2017 0.0115 0.0130 0.0110 0.0125 1,190,282 +0.00(+13.64%)
Aug 08, 2017 0.0115 0.0126 0.0100 0.0110 1,197,312 -0.00(-8.33%)
Aug 07, 2017 0.0134 0.0135 0.0106 0.0120 1,189,674 -0.00(-11.11%)
Aug 04, 2017 0.0150 0.0150 0.0120 0.0135 924,095 +0.00(+2.27%)
Aug 03, 2017 0.0132 0.0164 0.0126 0.0132 1,509,711 -0.00(-5.04%)
Aug 02, 2017 0.0169 0.0169 0.0126 0.0139 2,567,222 -0.00(-6.71%)
Aug 01, 2017 0.0130 0.0170 0.0125 0.0149 1,555,787 +0.00(+13.74%)
Jul 31, 2017 0.0137 0.0145 0.0131 0.0131 1,322,788 -0.00(-5.07%)
Jul 28, 2017 0.0150 0.0162 0.0137 0.0138 827,448 -0.00(-8.00%)
Jul 27, 2017 0.0165 0.0165 0.0144 0.0150 1,740,600 -0.00(-3.23%)
Jul 26, 2017 0.0170 0.0180 0.0142 0.0155 933,150 +0.00(+3.33%)
Jul 25, 2017 0.0151 0.0164 0.0135 0.0150 1,424,170 +0.00(+0.00%)
Jul 24, 2017 0.0153 0.0153 0.0139 0.0150 2,149,946 -0.00(-1.96%)
Jul 21, 2017 0.0168 0.0168 0.0149 0.0153 529,577 +0.00(+8.51%)
Jul 20, 2017 0.0160 0.0169 0.0141 0.0141 940,572 -0.00(-17.06%)
Jul 19, 2017 0.0170 0.0200 0.0161 0.0170 2,108,810 +0.00(+6.25%)
Jul 18, 2017 0.0160 0.0204 0.0141 0.0160 1,377,269 +0.00(+7.21%)
Jul 17, 2017 0.0140 0.0155 0.0140 0.0149 2,544,767 -0.00(-0.26%)
Jul 14, 2017 0.0145 0.0154 0.0135 0.0150 952,762 +0.00(+3.19%)
Jul 13, 2017 0.0130 0.0160 0.0126 0.0145 1,843,892 +0.00(+16.94%)
Jul 12, 2017 0.0120 0.0125 0.0120 0.0124 113,347 +0.00(+3.33%)
Jul 11, 2017 0.0099 0.0125 0.0092 0.0120 1,232,952 +0.00(+21.21%)
Jul 10, 2017 0.0097 0.0100 0.0095 0.0099 1,710,673 -0.00(-1.00%)
Jul 07, 2017 0.0118 0.0118 0.0090 0.0100 1,051,786 -0.00(-15.25%)
Jul 06, 2017 0.0120 0.0120 0.0101 0.0118 742,380 +0.00(+9.26%)
Jul 05, 2017 0.0121 0.0132 0.0035 0.0108 8,419,985 -0.00(-18.18%)
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.