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 (%)
Feb 28, 2019 0.0325 0.0375 0.0310 0.0362 2,656,390 +0.01(+18.69%)
Feb 27, 2019 0.0301 0.0325 0.0301 0.0305 1,293,646 +0.00(+1.33%)
Feb 26, 2019 0.0315 0.0315 0.0300 0.0301 1,558,522 -0.00(-1.31%)
Feb 25, 2019 0.0326 0.0330 0.0300 0.0305 1,812,485 -0.00(-4.39%)
Feb 22, 2019 0.0327 0.0338 0.0305 0.0319 1,472,500 -0.00(-1.54%)
Feb 21, 2019 0.0394 0.0394 0.0310 0.0324 1,366,428 +0.00(+1.25%)
Feb 20, 2019 0.0316 0.0349 0.0316 0.0320 1,383,329 -0.00(-4.76%)
Feb 19, 2019 0.0355 0.0360 0.0311 0.0336 1,713,910 -0.00(-6.67%)
Feb 15, 2019 0.0350 0.0365 0.0320 0.0360 1,461,700 +0.00(+2.86%)
Feb 14, 2019 0.0340 0.0360 0.0333 0.0350 1,569,047 -0.00(-2.78%)
Feb 13, 2019 0.0370 0.0370 0.0333 0.0360 1,213,742 -0.00(-2.70%)
Feb 12, 2019 0.0416 0.0416 0.0363 0.0370 532,346 -0.00(-4.88%)
Feb 11, 2019 0.0510 0.0510 0.0369 0.0389 1,406,366 -0.00(-0.26%)
Feb 08, 2019 0.0389 0.0400 0.0377 0.0390 210,200 +0.00(+2.63%)
Feb 07, 2019 0.0415 0.0442 0.0377 0.0380 1,665,507 -0.01(-12.24%)
Feb 06, 2019 0.0398 0.0433 0.0381 0.0433 982,637 +0.00(+11.03%)
Feb 05, 2019 0.0390 0.0414 0.0383 0.0390 737,876 -0.00(-2.50%)
Feb 04, 2019 0.0440 0.0440 0.0390 0.0400 727,047 -0.00(-8.05%)
Feb 01, 2019 0.0388 0.0437 0.0388 0.0435 764,800 +0.00(+3.57%)
Jan 31, 2019 0.0445 0.0445 0.0390 0.0420 768,894 +0.00(+0.00%)
Jan 30, 2019 0.0413 0.0440 0.0380 0.0420 676,164 -0.00(-0.24%)
Jan 29, 2019 0.0490 0.0490 0.0400 0.0421 1,888,500 -0.00(-6.44%)
Jan 28, 2019 0.0389 0.0480 0.0376 0.0450 1,224,541 +0.00(+11.39%)
Jan 25, 2019 0.0388 0.0410 0.0370 0.0404 1,268,300 +0.00(+6.32%)
Jan 24, 2019 0.0365 0.0390 0.0350 0.0380 870,103 +0.00(+4.97%)
Jan 23, 2019 0.0350 0.0380 0.0350 0.0362 835,030 +0.00(+0.00%)
Jan 22, 2019 0.0363 0.0381 0.0350 0.0362 450,781 -0.00(-1.09%)
Jan 18, 2019 0.0360 0.0391 0.0360 0.0366 911,000 -0.00(-5.91%)
Jan 17, 2019 0.0405 0.0406 0.0371 0.0389 388,350 -0.00(-2.75%)
Jan 16, 2019 0.0410 0.0410 0.0380 0.0400 1,118,070 +0.00(+5.26%)
Jan 15, 2019 0.0405 0.0405 0.0366 0.0380 699,394 -0.00(-0.78%)
Jan 14, 2019 0.0400 0.0403 0.0372 0.0383 835,672 -0.00(-2.54%)
Jan 11, 2019 0.0408 0.0408 0.0361 0.0393 577,600 -0.00(-2.48%)
Jan 10, 2019 0.0386 0.0403 0.0355 0.0403 807,659 +0.00(+2.03%)
Jan 09, 2019 0.0415 0.0415 0.0385 0.0395 1,197,017 -0.00(-4.82%)
Jan 08, 2019 0.0428 0.0440 0.0405 0.0415 933,082 +0.00(+1.22%)
Jan 07, 2019 0.0490 0.0500 0.0402 0.0410 1,660,112 -0.00(-8.28%)
Jan 04, 2019 0.0466 0.0471 0.0447 0.0447 951,300 -0.00(-5.30%)
Jan 03, 2019 0.0537 0.0537 0.0461 0.0472 587,788 -0.00(-2.68%)
Jan 02, 2019 0.0545 0.0545 0.0401 0.0485 1,739,781 +0.01(+18.00%)
Dec 31, 2018 0.0450 0.0450 0.0390 0.0411 943,800 +0.00(+1.99%)
Dec 28, 2018 0.0400 0.0440 0.0390 0.0403 1,567,800 -0.00(-4.73%)
Dec 27, 2018 0.0448 0.0448 0.0390 0.0423 1,650,663 -0.00(-4.51%)
Dec 26, 2018 0.0468 0.0468 0.0395 0.0443 914,255 -0.00(-5.34%)
Dec 24, 2018 0.0560 0.0560 0.0400 0.0468 1,307,500 -0.00(-4.29%)
Dec 21, 2018 0.0540 0.0550 0.0432 0.0489 990,300 -0.01(-9.44%)
Dec 20, 2018 0.0550 0.0595 0.0500 0.0540 2,841,812 +0.01(+11.34%)
Dec 19, 2018 0.0487 0.0489 0.0420 0.0485 1,933,159 +0.00(+8.99%)
Dec 18, 2018 0.0470 0.0470 0.0430 0.0445 938,512 +0.00(+2.30%)
Dec 17, 2018 0.0482 0.0482 0.0420 0.0435 1,148,710 -0.00(-7.45%)
Dec 14, 2018 0.0483 0.0495 0.0420 0.0470 2,217,600 -0.00(-0.42%)
Dec 13, 2018 0.0444 0.0497 0.0444 0.0472 2,484,652 -0.00(-5.03%)
Dec 12, 2018 0.0600 0.0600 0.0420 0.0497 3,942,655 -0.01(-9.47%)
Dec 11, 2018 0.0670 0.0670 0.0520 0.0549 1,962,030 -0.00(-2.83%)
Dec 10, 2018 0.0600 0.0623 0.0555 0.0565 865,093 -0.00(-2.59%)
Dec 07, 2018 0.0620 0.0652 0.0550 0.0580 1,457,200 -0.00(-6.45%)
Dec 06, 2018 0.0650 0.0700 0.0531 0.0620 4,072,236 +0.00(+2.48%)
Dec 04, 2018 0.0570 0.0620 0.0500 0.0605 2,423,200 +0.01(+18.63%)
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.