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 30, 2021 0.0085 0.0094 0.0083 0.0093 271,300 -0.00(-1.06%)
Apr 29, 2021 0.0094 0.0094 0.0083 0.0094 1,080,935 +0.00(+5.62%)
Apr 28, 2021 0.0086 0.0089 0.0082 0.0089 679,074 +0.00(+0.00%)
Apr 27, 2021 0.0082 0.0090 0.0082 0.0089 439,728 -0.00(-1.11%)
Apr 26, 2021 0.0083 0.0090 0.0082 0.0090 49,692 +0.00(+1.12%)
Apr 23, 2021 0.0086 0.0089 0.0082 0.0089 121,300 +0.00(+0.00%)
Apr 22, 2021 0.0091 0.0091 0.0082 0.0089 195,308 -0.00(-2.20%)
Apr 21, 2021 0.0082 0.0091 0.0079 0.0091 1,155,284 +0.00(+8.33%)
Apr 20, 2021 0.0090 0.0090 0.0084 0.0084 685,402 -0.00(-6.67%)
Apr 19, 2021 0.0074 0.0090 0.0073 0.0090 1,373,313 +0.00(+7.14%)
Apr 16, 2021 0.0080 0.0084 0.0065 0.0084 1,257,500 +0.00(+18.31%)
Apr 15, 2021 0.0076 0.0085 0.0070 0.0071 220,999 -0.00(-16.47%)
Apr 14, 2021 0.0064 0.0089 0.0064 0.0085 1,095,024 +0.00(+10.39%)
Apr 13, 2021 0.0090 0.0090 0.0076 0.0077 456,250 -0.00(-3.75%)
Apr 12, 2021 0.0079 0.0090 0.0076 0.0080 1,451,772 -0.00(-5.88%)
Apr 09, 2021 0.0095 0.0095 0.0084 0.0085 733,000 -0.00(-5.56%)
Apr 08, 2021 0.0095 0.0095 0.0084 0.0090 314,310 -0.00(-5.26%)
Apr 07, 2021 0.0087 0.0095 0.0084 0.0095 124,754 +0.00(+5.56%)
Apr 06, 2021 0.0095 0.0095 0.0083 0.0090 275,418 +0.00(+5.88%)
Apr 05, 2021 0.0082 0.0098 0.0082 0.0085 81,493 -0.00(-10.53%)
Apr 01, 2021 0.0099 0.0099 0.0082 0.0095 1,171,300 +0.00(+1.06%)
Mar 31, 2021 0.0095 0.0095 0.0093 0.0094 210,817 +0.00(+16.05%)
Mar 30, 2021 0.0083 0.0097 0.0081 0.0081 463,601 -0.00(-19.00%)
Mar 29, 2021 0.0090 0.0100 0.0081 0.0100 674,364 +0.00(+0.00%)
Mar 26, 2021 0.0093 0.0100 0.0090 0.0100 559,900 +0.00(+1.01%)
Mar 25, 2021 0.0095 0.0099 0.0084 0.0099 273,961 -0.00(-1.00%)
Mar 24, 2021 0.0079 0.0105 0.0079 0.0100 748,796 +0.00(+11.11%)
Mar 23, 2021 0.0103 0.0110 0.0085 0.0090 2,294,749 -0.00(-27.42%)
Mar 22, 2021 0.0092 0.0125 0.0090 0.0124 2,870,010 +0.00(+36.26%)
Mar 19, 2021 0.0099 0.0099 0.0090 0.0091 427,700 +0.00(+1.11%)
Mar 18, 2021 0.0100 0.0102 0.0090 0.0090 186,350 -0.00(-10.00%)
Mar 17, 2021 0.0094 0.0101 0.0085 0.0100 906,519 +0.00(+7.53%)
Mar 16, 2021 0.0076 0.0102 0.0076 0.0093 462,874 -0.00(-1.06%)
Mar 15, 2021 0.0095 0.0099 0.0094 0.0094 1,571,576 -0.00(-5.05%)
Mar 12, 2021 0.0109 0.0110 0.0099 0.0099 473,800 +0.00(+4.21%)
Mar 11, 2021 0.0103 0.0110 0.0094 0.0095 573,500 -0.00(-7.77%)
Mar 10, 2021 0.0103 0.0115 0.0103 0.0103 495,095 +0.00(+0.00%)
Mar 09, 2021 0.0110 0.0115 0.0103 0.0103 705,000 -0.00(-10.43%)
Mar 08, 2021 0.0123 0.0123 0.0113 0.0115 223,216 -0.00(-4.17%)
Mar 05, 2021 0.0106 0.0140 0.0094 0.0120 1,221,700 +0.00(+20.00%)
Mar 04, 2021 0.0130 0.0130 0.0100 0.0100 1,147,577 -0.00(-33.33%)
Mar 03, 2021 0.0082 0.0160 0.0082 0.0150 4,965,361 +0.01(+63.04%)
Mar 02, 2021 0.0138 0.0138 0.0009 0.0092 8,328,800 -0.00(-13.21%)
Mar 01, 2021 0.0147 0.0165 0.0090 0.0106 2,552,610 -0.00(-15.20%)
Feb 26, 2021 0.0110 0.0220 0.0075 0.0125 9,485,100 +0.00(+11.61%)
Feb 25, 2021 0.0110 0.0120 0.0105 0.0112 2,006,572 -0.00(-4.27%)
Feb 24, 2021 0.0125 0.0130 0.0111 0.0117 459,420 -0.00(-2.50%)
Feb 23, 2021 0.0146 0.0146 0.0111 0.0120 1,130,555 -0.00(-14.29%)
Feb 22, 2021 0.0134 0.0149 0.0121 0.0140 850,274 +0.00(+4.48%)
Feb 19, 2021 0.0175 0.0175 0.0115 0.0134 2,417,800 -0.00(-8.22%)
Feb 18, 2021 0.0162 0.0163 0.0135 0.0146 602,353 -0.00(-10.43%)
Feb 17, 2021 0.0180 0.0180 0.0138 0.0163 1,806,167 +0.00(+5.84%)
Feb 16, 2021 0.0150 0.0185 0.0150 0.0154 322,336 +0.00(+2.67%)
Feb 12, 2021 0.0198 0.0198 0.0136 0.0150 3,215,100 +0.00(+20.97%)
Feb 11, 2021 0.0201 0.0220 0.0124 0.0124 5,348,682 -0.00(-26.63%)
Feb 10, 2021 0.0148 0.0200 0.0145 0.0169 3,502,240 +0.00(+22.46%)
Feb 09, 2021 0.0137 0.0138 0.0130 0.0138 2,096,921 +0.00(+10.40%)
Feb 08, 2021 0.0124 0.0138 0.0120 0.0125 843,954 +0.00(+0.81%)
Feb 05, 2021 0.0122 0.0133 0.0115 0.0124 1,641,700 +0.00(+3.33%)
Feb 04, 2021 0.0105 0.0128 0.0105 0.0120 2,770,930 +0.00(+0.00%)
Feb 03, 2021 0.0120 0.0120 0.0100 0.0120 1,685,348 +0.00(+12.15%)
Feb 02, 2021 0.0116 0.0120 0.0102 0.0107 506,459 -0.00(-6.96%)
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.