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 )

0.0026 +0.0001 (+4.00%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 3, 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, 2015 0.0128 0.0128 0.0071 0.0118 1,108,012 -0.00(-7.81%)
Apr 29, 2015 0.0145 0.0145 0.0100 0.0128 842,385 +0.00(+2.40%)
Apr 28, 2015 0.0150 0.0150 0.0100 0.0125 578,063 -0.00(-16.11%)
Apr 27, 2015 0.0150 0.0150 0.0118 0.0149 980,704 +0.00(+4.93%)
Apr 24, 2015 0.0130 0.0149 0.0117 0.0142 1,215,020 +0.00(+12.70%)
Apr 23, 2015 0.0140 0.0168 0.0105 0.0126 2,801,695 -0.00(-6.67%)
Apr 22, 2015 0.0150 0.0151 0.0093 0.0135 3,580,366 -0.00(-8.78%)
Apr 21, 2015 0.0060 0.0148 0.0060 0.0148 7,996,200 +0.01(+124.24%)
Apr 20, 2015 0.0042 0.0070 0.0037 0.0066 5,954,948 +0.00(+57.14%)
Apr 17, 2015 0.0023 0.0042 0.0023 0.0042 12,593,367 +0.00(+110.00%)
Apr 16, 2015 0.0012 0.0020 0.0012 0.0020 5,575,193 +0.00(+25.00%)
Apr 15, 2015 0.0017 0.0017 0.0012 0.0016 2,117,500 -0.00(-33.33%)
Apr 09, 2015 0.0024 0.0024 0.0024 0 +0.00(+4.35%)
Apr 08, 2015 0.0025 0.0026 0.0015 0.0023 2,081,290 -0.00(-4.17%)
Apr 07, 2015 0.0021 0.0024 0.0018 0.0024 3,422,425 +0.00(+14.29%)
Apr 06, 2015 0.0019 0.0026 0.0019 0.0021 3,272,390 +0.00(+16.67%)
Apr 02, 2015 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Apr 01, 2015 0.0015 0.0025 0.0015 0.0020 4,736,308 +0.00(+42.86%)
Mar 31, 2015 0.0011 0.0015 0.0009 0.0014 1,032,400 +0.00(+40.00%)
Mar 30, 2015 0.0010 0.0010 0.0010 0.0010 10,000 -0.00(-23.08%)
Mar 26, 2015 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 25, 2015 0.0013 0.0013 0.0013 0.0013 495,846 +0.00(+30.00%)
Mar 20, 2015 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Mar 19, 2015 0.0013 0.0013 0.0013 0.0013 50,000 +0.00(+30.00%)
Mar 18, 2015 0.0012 0.0013 0.0010 0.0010 1,720,414 -0.00(-33.33%)
Mar 13, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Mar 12, 2015 0.0015 0.0015 0.0015 0.0015 227,000 +0.00(+11.11%)
Mar 11, 2015 0.0014 0.0014 0.0012 0.0014 467,000 -0.00(-15.62%)
Mar 10, 2015 0.0014 0.0016 0.0014 0.0016 550,000 +0.00(+0.00%)
Mar 06, 2015 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Mar 05, 2015 0.0017 0.0017 0.0017 0.0017 40,000 +0.00(+21.43%)
Mar 04, 2015 0.0017 0.0014 0.0014 38,067 -0.00(-17.65%)
Mar 02, 2015 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Feb 27, 2015 0.0015 0.0017 0.0015 0.0017 153,094 -0.00(-10.53%)
Feb 25, 2015 0.0018 0.0019 0.0015 0.0019 294,600 +0.00(+5.56%)
Feb 24, 2015 0.0018 0.0018 0.0018 0.0018 75,000 +0.00(+5.88%)
Feb 23, 2015 0.0017 0.0017 0.0017 0.0017 99,000 +0.00(+0.00%)
Feb 20, 2015 0.0017 0.0017 0.0017 0.0017 60,000 +0.00(+21.43%)
Feb 19, 2015 0.0014 0.0014 0.0014 0.0014 50,000 -0.00(-22.22%)
Feb 18, 2015 0.0018 0.0018 0.0018 0.0018 10,000 +0.00(+0.00%)
Feb 17, 2015 0.0015 0.0018 0.0015 0.0018 115,000 -0.00(-5.26%)
Feb 13, 2015 0.0019 0.0019 0.0019 0 +0.00(+26.67%)
Feb 12, 2015 0.0019 0.0019 0.0015 0.0015 1,913,498 -0.00(-16.67%)
Feb 11, 2015 0.0019 0.0019 0.0016 0.0018 1,308,000 -0.00(-10.00%)
Feb 10, 2015 0.0020 0.0020 0.0018 0.0020 710,000 +0.00(+0.00%)
Feb 09, 2015 0.0018 0.0020 0.0018 0.0020 240,100 -0.00(-4.76%)
Feb 06, 2015 0.0021 0.0023 0.0021 0.0021 1,090,000 -0.00(-8.70%)
Feb 05, 2015 0.0024 0.0024 0.0021 0.0023 541,266 +0.00(+0.00%)
Feb 04, 2015 0.0023 0.0023 0.0023 0.0023 270,000 +0.00(+15.00%)
Feb 03, 2015 0.0020 0.0020 0.0020 0.0020 298,700 +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.