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 (%)
Nov 30, 2020 0.0040 0.0040 0.0035 0.0035 36,000 -0.00(-12.50%)
Nov 27, 2020 0.0035 0.0040 0.0035 0.0040 571,800 +0.00(+14.29%)
Nov 25, 2020 0.0035 0.0040 0.0035 0.0035 85,800 -0.00(-12.50%)
Nov 24, 2020 0.0028 0.0040 0.0028 0.0040 91,910 +0.00(+2.56%)
Nov 23, 2020 0.0033 0.0039 0.0028 0.0039 379,900 +0.00(+8.33%)
Nov 20, 2020 0.0044 0.0050 0.0036 0.0036 1,375,800 -0.00(-18.18%)
Nov 19, 2020 0.0044 0.0044 0.0034 0.0044 470,153 +0.00(+29.41%)
Nov 18, 2020 0.0034 0.0034 0.0034 0.0034 15,900 +0.00(+3.03%)
Nov 17, 2020 0.0040 0.0042 0.0030 0.0033 892,703 -0.00(-17.50%)
Nov 16, 2020 0.0036 0.0040 0.0034 0.0040 52,410 -0.00(-4.76%)
Nov 13, 2020 0.0030 0.0042 0.0030 0.0042 1,072,000 +0.00(+10.53%)
Nov 12, 2020 0.0042 0.0042 0.0021 0.0038 2,556,670 -0.00(-2.56%)
Nov 11, 2020 0.0036 0.0039 0.0032 0.0039 210,633 -0.00(-2.50%)
Nov 10, 2020 0.0039 0.0040 0.0032 0.0040 22,500 +0.00(+21.21%)
Nov 09, 2020 0.0038 0.0044 0.0032 0.0033 520,632 -0.00(-8.33%)
Nov 06, 2020 0.0032 0.0036 0.0032 0.0036 100,000 +0.00(+12.50%)
Nov 05, 2020 0.0030 0.0044 0.0030 0.0032 237,345 -0.00(-17.95%)
Nov 04, 2020 0.0044 0.0044 0.0029 0.0039 87,802 -0.00(-11.36%)
Nov 03, 2020 0.0036 0.0044 0.0028 0.0044 899,990 +0.00(+25.71%)
Nov 02, 2020 0.0036 0.0036 0.0035 0.0035 201,285 -0.00(-20.45%)
Oct 30, 2020 0.0044 0.0044 0.0040 0.0044 7,800 +0.00(+25.71%)
Oct 29, 2020 0.0035 0.0036 0.0035 0.0035 5,000 +0.00(+0.00%)
Oct 28, 2020 0.0035 0.0035 0.0035 0.0035 673,277 -0.00(-10.26%)
Oct 27, 2020 0.0037 0.0042 0.0035 0.0039 358,964 -0.00(-7.14%)
Oct 26, 2020 0.0042 0.0042 0.0042 0.0042 38,000 +0.00(+0.00%)
Oct 23, 2020 0.0043 0.0043 0.0039 0.0042 278,500 +0.00(+5.00%)
Oct 22, 2020 0.0035 0.0040 0.0035 0.0040 135,688 +0.00(+8.11%)
Oct 21, 2020 0.0036 0.0042 0.0035 0.0037 302,914 -0.00(-2.63%)
Oct 20, 2020 0.0041 0.0043 0.0038 0.0038 81,308 +0.00(+5.56%)
Oct 19, 2020 0.0045 0.0045 0.0036 0.0036 79,597 -0.00(-20.00%)
Oct 16, 2020 0.0042 0.0045 0.0042 0.0045 14,400 -0.00(-2.17%)
Oct 15, 2020 0.0038 0.0046 0.0038 0.0046 103,496 +0.00(+15.00%)
Oct 14, 2020 0.0039 0.0040 0.0038 0.0040 385,665 +0.00(+5.26%)
Oct 13, 2020 0.0039 0.0039 0.0038 0.0038 70,000 -0.00(-7.32%)
Oct 12, 2020 0.0041 0.0046 0.0037 0.0041 209,400 +0.00(+0.00%)
Oct 08, 2020 0.0041 0.0041 0.0041 0 +0.00(+7.89%)
Oct 07, 2020 0.0033 0.0043 0.0033 0.0038 737,978 -0.00(-24.00%)
Oct 06, 2020 0.0054 0.0054 0.0049 0.0050 138,921 +0.00(+31.58%)
Oct 05, 2020 0.0038 0.0041 0.0038 0.0038 231,930 -0.00(-7.32%)
Oct 02, 2020 0.0042 0.0042 0.0041 0.0041 85,000 +0.00(+2.50%)
Oct 01, 2020 0.0039 0.0044 0.0038 0.0040 464,781 +0.00(+0.00%)
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%)
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.