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, 2014 0.0190 0.0190 0.0102 0.0169 0 -0.00(-14.65%)
Feb 27, 2014 0.0171 0.0200 0.0170 0.0198 280,215 -0.00(-5.71%)
Feb 26, 2014 0.0220 0.0220 0.0166 0.0210 894,383 +0.00(+5.00%)
Feb 25, 2014 0.0250 0.0250 0.0151 0.0200 1,124,134 -0.01(-20.00%)
Feb 24, 2014 0.0282 0.0282 0.0155 0.0250 2,393,606 +0.00(+4.17%)
Feb 21, 2014 0.0199 0.0260 0.0191 0.0240 0 +0.00(+20.60%)
Feb 20, 2014 0.0194 0.0282 0.0170 0.0199 2,093,928 +0.00(+11.80%)
Feb 19, 2014 0.0180 0.0190 0.0150 0.0178 1,480,631 -0.00(-0.56%)
Feb 18, 2014 0.0155 0.0190 0.0145 0.0179 2,903,658 +0.00(+23.45%)
Feb 14, 2014 0.0145 0.0145 0.0145 0 +0.00(+9.02%)
Feb 13, 2014 0.0098 0.0165 0.0095 0.0133 5,915,507 +0.00(+40.00%)
Feb 12, 2014 0.0130 0.0130 0.0080 0.0095 3,309,650 -0.00(-26.92%)
Feb 11, 2014 0.0150 0.0160 0.0095 0.0130 4,171,236 +0.00(+0.00%)
Feb 10, 2014 0.0180 0.0180 0.0129 0.0130 1,946,335 -0.00(-6.47%)
Feb 07, 2014 0.0160 0.0190 0.0101 0.0139 0 +0.00(+6.92%)
Feb 06, 2014 0.0080 0.0170 0.0070 0.0130 12,994,426 +0.01(+128.07%)
Feb 05, 2014 0.0021 0.0080 0.0021 0.0057 29,205,324 +0.00(+171.43%)
Feb 04, 2014 0.0034 0.0034 0.0021 0.0021 2,509,055 -0.00(-30.00%)
Feb 03, 2014 0.0035 0.0035 0.0023 0.0030 4,457,263 +0.00(+50.00%)
Jan 31, 2014 0.0017 0.0024 0.0016 0.0020 0 +0.00(+0.00%)
Jan 30, 2014 0.0032 0.0035 0.0011 0.0020 3,796,398 -0.00(-39.39%)
Jan 29, 2014 0.0023 0.0060 0.0018 0.0033 13,134,676 +0.00(+32.00%)
Jan 28, 2014 0.0009 0.0040 0.0009 0.0025 44,234,136 +0.00(+212.50%)
Jan 27, 2014 0.0006 0.0009 0.0006 0.0008 1,328,960 +0.00(+33.33%)
Jan 24, 2014 0.0006 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jan 23, 2014 0.0009 0.0009 0.0006 0.0007 1,965,111 +0.00(+0.00%)
Jan 22, 2014 0.0007 0.0007 0.0007 0.0007 602,000 +0.00(+16.67%)
Jan 21, 2014 0.0006 0.0009 0.0006 0.0006 1,224,605 -0.00(-14.29%)
Jan 17, 2014 0.0007 0.0007 0.0007 0 -0.00(-30.00%)
Jan 16, 2014 0.0008 0.0012 0.0006 0.0010 4,757,526 +0.00(+11.11%)
Jan 15, 2014 0.0013 0.0013 0.0008 0.0009 9,445,515 -0.00(-30.77%)
Jan 14, 2014 0.0025 0.0027 0.0011 0.0013 26,581,576 -0.00(-51.85%)
Jan 13, 2014 0.0010 0.0040 0.0010 0.0027 65,562,012 +0.00(+237.50%)
Jan 10, 2014 0.0009 0.0010 0.0008 0.0008 2,550,800 -0.00(-11.11%)
Jan 09, 2014 0.0007 0.0009 0.0006 0.0009 2,080,064 +0.00(+12.50%)
Jan 08, 2014 0.0007 0.0008 0.0007 0.0008 400,000 +0.00(+14.29%)
Jan 07, 2014 0.0008 0.0008 0.0007 0.0007 2,955,000 +0.00(+40.00%)
Jan 06, 2014 0.0008 0.0008 0.0005 0.0005 2,207,500 -0.00(-44.44%)
Jan 03, 2014 0.0008 0.0009 0.0008 0.0009 0 +0.00(+28.57%)
Jan 02, 2014 0.0008 0.0008 0.0007 0.0007 1,717,064 -0.00(-22.22%)
Dec 31, 2013 0.0009 0.0009 0.0009 0 +0.00(+50.00%)
Dec 30, 2013 0.0003 0.0006 0.0003 0.0006 8,996,000 +0.00(+50.00%)
Dec 26, 2013 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Dec 24, 2013 0.0003 0.0005 0.0003 0.0005 572,954 +0.00(+25.00%)
Dec 23, 2013 0.0005 0.0005 0.0004 0.0004 7,184,948 -0.00(-20.00%)
Dec 20, 2013 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 19, 2013 0.0005 0.0005 0.0005 0.0005 18,000 -0.00(-16.67%)
Dec 17, 2013 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
Dec 10, 2013 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 09, 2013 0.0005 0.0008 0.0004 0.0008 1,750,000 +0.00(+0.00%)
Dec 04, 2013 0.0008 0.0008 0.0008 0.0008 0 +0.00(+60.00%)
Dec 03, 2013 0.0005 0.0005 0.0005 0.0005 2,900,000 +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.