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 (%)
Sep 30, 2020 0.0039 0.0054 0.0039 0.0040 427,305 -0.00(-16.67%)
Sep 29, 2020 0.0043 0.0048 0.0040 0.0048 211,861 +0.00(+9.09%)
Sep 28, 2020 0.0048 0.0059 0.0038 0.0044 2,515,986 -0.00(-8.33%)
Sep 25, 2020 0.0039 0.0048 0.0038 0.0048 186,500 +0.00(+26.32%)
Sep 24, 2020 0.0040 0.0040 0.0038 0.0038 113,200 -0.00(-9.52%)
Sep 23, 2020 0.0047 0.0047 0.0040 0.0042 1,885,049 -0.00(-16.00%)
Sep 22, 2020 0.0048 0.0050 0.0041 0.0050 609,300 -0.00(-5.66%)
Sep 21, 2020 0.0050 0.0056 0.0050 0.0053 154,000 +0.00(+3.92%)
Sep 18, 2020 0.0050 0.0054 0.0043 0.0051 587,100 +0.00(+2.00%)
Sep 17, 2020 0.0043 0.0064 0.0043 0.0050 460,625 +0.00(+8.70%)
Sep 16, 2020 0.0048 0.0069 0.0043 0.0046 59,912 -0.00(-29.23%)
Sep 15, 2020 0.0051 0.0065 0.0040 0.0065 493,284 +0.00(+27.45%)
Sep 14, 2020 0.0051 0.0056 0.0051 0.0051 422,529 +0.00(+2.00%)
Sep 11, 2020 0.0050 0.0055 0.0050 0.0050 150,100 +0.00(+0.00%)
Sep 10, 2020 0.0056 0.0064 0.0050 0.0050 48,538 -0.00(-16.67%)
Sep 09, 2020 0.0060 0.0070 0.0050 0.0060 139,300 +0.00(+20.00%)
Sep 08, 2020 0.0055 0.0062 0.0050 0.0050 592,000 -0.00(-18.03%)
Sep 04, 2020 0.0054 0.0064 0.0050 0.0061 275,600 +0.00(+8.93%)
Sep 03, 2020 0.0070 0.0070 0.0050 0.0056 1,602,181 +0.00(+3.70%)
Sep 02, 2020 0.0060 0.0060 0.0052 0.0054 440,215 +0.00(+1.89%)
Sep 01, 2020 0.0060 0.0060 0.0053 0.0053 204,152 -0.00(-11.67%)
Aug 31, 2020 0.0066 0.0066 0.0053 0.0060 130,641 -0.00(-13.04%)
Aug 28, 2020 0.0053 0.0069 0.0053 0.0069 391,700 +0.00(+7.81%)
Aug 27, 2020 0.0059 0.0064 0.0049 0.0064 778,234 +0.00(+20.75%)
Aug 26, 2020 0.0070 0.0071 0.0047 0.0053 1,317,008 -0.00(-26.39%)
Aug 25, 2020 0.0060 0.0072 0.0055 0.0072 584,326 +0.00(+5.88%)
Aug 24, 2020 0.0074 0.0074 0.0048 0.0068 542,788 -0.00(-6.85%)
Aug 21, 2020 0.0039 0.0073 0.0039 0.0073 3,433,500 +0.00(+82.50%)
Aug 20, 2020 0.0038 0.0045 0.0038 0.0040 395,205 -0.00(-2.44%)
Aug 19, 2020 0.0040 0.0041 0.0038 0.0041 21,500 -0.00(-18.00%)
Aug 18, 2020 0.0038 0.0050 0.0038 0.0050 198,909 +0.00(+31.58%)
Aug 17, 2020 0.0038 0.0039 0.0038 0.0038 270,000 -0.00(-5.00%)
Aug 14, 2020 0.0040 0.0044 0.0040 0.0040 250,400 +0.00(+0.00%)
Aug 13, 2020 0.0037 0.0048 0.0037 0.0040 44,340 -0.00(-9.09%)
Aug 12, 2020 0.0052 0.0052 0.0037 0.0044 108,264 +0.00(+10.00%)
Aug 11, 2020 0.0037 0.0040 0.0037 0.0040 100,000 -0.00(-9.09%)
Aug 10, 2020 0.0035 0.0044 0.0035 0.0044 82,400 +0.00(+0.00%)
Aug 07, 2020 0.0064 0.0064 0.0034 0.0044 77,300 +0.00(+15.79%)
Aug 06, 2020 0.0034 0.0044 0.0034 0.0038 148,300 -0.00(-7.32%)
Aug 05, 2020 0.0033 0.0044 0.0033 0.0041 369,554 +0.00(+28.13%)
Aug 04, 2020 0.0046 0.0046 0.0032 0.0032 91,050 +0.00(+3.23%)
Aug 03, 2020 0.0041 0.0045 0.0031 0.0031 779,799 -0.00(-45.61%)
Jul 31, 2020 0.0048 0.0058 0.0036 0.0057 1,007,500 +0.00(+58.33%)
Jul 30, 2020 0.0036 0.0036 0.0036 0.0036 11,000 +0.00(+0.00%)
Jul 29, 2020 0.0060 0.0060 0.0030 0.0036 280,945 -0.00(-12.20%)
Jul 28, 2020 0.0033 0.0050 0.0033 0.0041 345,985 -0.00(-8.89%)
Jul 27, 2020 0.0040 0.0045 0.0033 0.0045 217,953 +0.00(+4.65%)
Jul 24, 2020 0.0034 0.0043 0.0034 0.0043 434,000 +0.00(+22.86%)
Jul 23, 2020 0.0033 0.0036 0.0033 0.0035 107,253 -0.00(-7.89%)
Jul 22, 2020 0.0038 0.0042 0.0038 0.0038 219,858 +0.00(+0.00%)
Jul 21, 2020 0.0045 0.0045 0.0038 0.0038 451,665 -0.00(-15.56%)
Jul 17, 2020 0.0045 0.0045 0.0045 0 +0.00(+7.14%)
Jul 16, 2020 0.0045 0.0045 0.0038 0.0042 80,200 -0.00(-6.67%)
Jul 15, 2020 0.0055 0.0056 0.0038 0.0045 810,274 -0.00(-18.18%)
Jul 13, 2020 0.0055 0.0055 0.0055 0 -0.00(-3.51%)
Jul 10, 2020 0.0064 0.0064 0.0050 0.0057 278,800 +0.00(+14.00%)
Jul 09, 2020 0.0067 0.0067 0.0050 0.0050 116,544 -0.00(-26.47%)
Jul 08, 2020 0.0067 0.0072 0.0052 0.0068 576,290 +0.00(+0.00%)
Jul 07, 2020 0.0053 0.0069 0.0053 0.0068 331,369 +0.00(+30.77%)
Jul 06, 2020 0.0052 0.0054 0.0052 0.0052 287,261 +0.00(+0.00%)
Jul 02, 2020 0.0052 0.0052 0.0052 0.0052 6,000 +0.00(+1.96%)
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.