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, 2019 0.0285 0.0299 0.0267 0.0290 664,787 -0.00(-3.01%)
Apr 29, 2019 0.0299 0.0299 0.0265 0.0299 663,942 +0.00(+2.05%)
Apr 26, 2019 0.0275 0.0300 0.0270 0.0293 684,700 +0.00(+6.55%)
Apr 25, 2019 0.0275 0.0305 0.0273 0.0275 1,087,209 -0.00(-6.46%)
Apr 24, 2019 0.0288 0.0297 0.0280 0.0294 1,474,023 -0.00(-1.01%)
Apr 23, 2019 0.0295 0.0303 0.0285 0.0297 1,314,715 -0.00(-4.19%)
Apr 22, 2019 0.0330 0.0330 0.0256 0.0310 1,416,007 +0.00(+2.31%)
Apr 18, 2019 0.0300 0.0343 0.0281 0.0303 1,049,300 -0.00(-5.31%)
Apr 17, 2019 0.0310 0.0325 0.0280 0.0320 606,958 +0.00(+3.23%)
Apr 16, 2019 0.0320 0.0345 0.0300 0.0310 1,233,198 -0.00(-3.13%)
Apr 15, 2019 0.0344 0.0344 0.0301 0.0320 1,281,024 -0.00(-6.98%)
Apr 12, 2019 0.0360 0.0360 0.0330 0.0344 241,300 +0.00(+7.50%)
Apr 11, 2019 0.0345 0.0345 0.0315 0.0320 693,264 -0.00(-3.90%)
Apr 10, 2019 0.0367 0.0367 0.0328 0.0333 1,042,238 -0.00(-2.06%)
Apr 09, 2019 0.0320 0.0378 0.0320 0.0340 1,098,394 -0.00(-9.33%)
Apr 08, 2019 0.0330 0.0375 0.0330 0.0375 1,223,573 +0.00(+7.14%)
Apr 05, 2019 0.0327 0.0374 0.0320 0.0350 922,100 -0.00(-4.11%)
Apr 04, 2019 0.0353 0.0365 0.0337 0.0365 891,759 +0.00(+0.00%)
Apr 03, 2019 0.0360 0.0400 0.0350 0.0365 1,255,162 +0.00(+0.00%)
Apr 02, 2019 0.0380 0.0407 0.0350 0.0365 1,430,806 -0.00(-3.95%)
Apr 01, 2019 0.0400 0.0439 0.0376 0.0380 942,004 -0.00(-5.00%)
Mar 29, 2019 0.0440 0.0442 0.0381 0.0400 1,306,400 -0.00(-9.09%)
Mar 28, 2019 0.0467 0.0467 0.0418 0.0440 1,579,363 +0.00(+1.15%)
Mar 27, 2019 0.0432 0.0464 0.0400 0.0435 1,263,195 +0.00(+2.35%)
Mar 26, 2019 0.0470 0.0470 0.0380 0.0425 2,971,396 -0.00(-4.49%)
Mar 25, 2019 0.0470 0.0480 0.0436 0.0445 1,704,372 -0.00(-3.89%)
Mar 22, 2019 0.0443 0.0470 0.0420 0.0463 1,660,100 +0.00(+5.71%)
Mar 21, 2019 0.0450 0.0460 0.0415 0.0438 3,208,314 +0.00(+7.09%)
Mar 20, 2019 0.0405 0.0422 0.0390 0.0409 1,844,544 +0.00(+0.99%)
Mar 19, 2019 0.0384 0.0410 0.0380 0.0405 1,231,857 +0.00(+2.02%)
Mar 18, 2019 0.0355 0.0398 0.0350 0.0397 1,707,530 +0.00(+4.47%)
Mar 15, 2019 0.0350 0.0380 0.0340 0.0380 676,800 +0.00(+4.11%)
Mar 14, 2019 0.0369 0.0369 0.0345 0.0365 890,135 -0.00(-1.08%)
Mar 13, 2019 0.0390 0.0390 0.0350 0.0369 857,747 -0.00(-2.12%)
Mar 12, 2019 0.0380 0.0400 0.0370 0.0377 2,103,489 +0.00(+0.80%)
Mar 11, 2019 0.0332 0.0380 0.0330 0.0374 1,340,626 +0.00(+13.33%)
Mar 08, 2019 0.0325 0.0330 0.0318 0.0330 524,600 +0.00(+3.45%)
Mar 07, 2019 0.0348 0.0348 0.0301 0.0319 1,065,424 -0.00(-1.24%)
Mar 06, 2019 0.0330 0.0342 0.0310 0.0323 1,616,761 +0.00(+0.31%)
Mar 05, 2019 0.0356 0.0356 0.0310 0.0322 482,993 -0.00(-3.30%)
Mar 04, 2019 0.0328 0.0345 0.0310 0.0333 1,143,190 +0.00(+3.10%)
Mar 01, 2019 0.0370 0.0379 0.0310 0.0323 2,266,000 -0.00(-10.77%)
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%)
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.