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 -0.0004 (-14.29%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 22, 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, 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%)
Jul 01, 2020 0.0050 0.0055 0.0050 0.0051 226,516 +0.00(+2.00%)
Jun 30, 2020 0.0052 0.0059 0.0050 0.0050 69,327 -0.00(-3.85%)
Jun 29, 2020 0.0052 0.0060 0.0052 0.0052 115,685 -0.00(-13.33%)
Jun 26, 2020 0.0060 0.0060 0.0060 0.0060 5,100 +0.00(+0.00%)
Jun 25, 2020 0.0051 0.0062 0.0051 0.0060 3,199 -0.00(-3.23%)
Jun 24, 2020 0.0062 0.0062 0.0062 1 +0.00(+0.00%)
Jun 23, 2020 0.0057 0.0064 0.0051 0.0062 71,342 -0.00(-3.13%)
Jun 22, 2020 0.0070 0.0070 0.0050 0.0064 66,686 -0.00(-11.11%)
Jun 19, 2020 0.0065 0.0079 0.0065 0.0072 237,400 +0.00(+5.88%)
Jun 18, 2020 0.0066 0.0068 0.0065 0.0068 141,870 -0.00(-2.86%)
Jun 17, 2020 0.0050 0.0088 0.0040 0.0070 1,240,071 +0.00(+18.64%)
Jun 16, 2020 0.0050 0.0059 0.0050 0.0059 16,000 +0.00(+22.92%)
Jun 15, 2020 0.0063 0.0063 0.0048 0.0048 293,900 -0.00(-12.73%)
Jun 12, 2020 0.0056 0.0056 0.0055 0.0055 73,200 +0.00(+0.00%)
Jun 11, 2020 0.0057 0.0064 0.0055 0.0055 121,094 +0.00(+7.84%)
Jun 10, 2020 0.0062 0.0062 0.0051 0.0051 356,500 -0.00(-19.05%)
Jun 09, 2020 0.0062 0.0085 0.0061 0.0063 309,700 +0.00(+0.00%)
Jun 08, 2020 0.0080 0.0095 0.0059 0.0063 370,196 -0.00(-3.08%)
Jun 05, 2020 0.0064 0.0080 0.0050 0.0065 927,400 +0.00(+1.56%)
Jun 04, 2020 0.0050 0.0064 0.0050 0.0064 1,009,014 +0.00(+28.00%)
Jun 03, 2020 0.0065 0.0065 0.0048 0.0050 786,834 -0.00(-19.35%)
Jun 02, 2020 0.0060 0.0065 0.0060 0.0062 927,216 +0.00(+1.64%)
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.