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 (%)
May 29, 2020 0.0072 0.0073 0.0063 0.0070 3,245,600 -0.00(-13.58%)
May 28, 2020 0.0089 0.0089 0.0070 0.0081 552,417 -0.00(-1.22%)
May 27, 2020 0.0067 0.0088 0.0067 0.0082 1,310,388 +0.00(+22.39%)
May 26, 2020 0.0066 0.0079 0.0066 0.0067 337,173 -0.00(-16.25%)
May 22, 2020 0.0070 0.0080 0.0065 0.0080 470,100 +0.00(+0.00%)
May 21, 2020 0.0079 0.0082 0.0054 0.0080 1,673,143 +0.00(+3.90%)
May 20, 2020 0.0069 0.0079 0.0061 0.0077 103,579 +0.00(+13.24%)
May 19, 2020 0.0055 0.0069 0.0055 0.0068 85,375 +0.00(+21.43%)
May 18, 2020 0.0060 0.0064 0.0050 0.0056 300,949 +0.00(+12.00%)
May 15, 2020 0.0047 0.0051 0.0044 0.0050 400,900 +0.00(+0.00%)
May 14, 2020 0.0052 0.0052 0.0047 0.0050 768,000 -0.00(-3.85%)
May 13, 2020 0.0041 0.0052 0.0041 0.0052 454,145 +0.00(+44.44%)
May 12, 2020 0.0041 0.0060 0.0036 0.0036 22,525 -0.00(-28.00%)
May 11, 2020 0.0050 0.0050 0.0049 0.0050 288,050 -0.00(-1.96%)
May 08, 2020 0.0055 0.0055 0.0050 0.0051 340,800 +0.00(+2.00%)
May 07, 2020 0.0064 0.0064 0.0046 0.0050 244,155 -0.00(-21.88%)
May 06, 2020 0.0070 0.0080 0.0055 0.0064 733,437 -0.00(-8.57%)
May 05, 2020 0.0065 0.0070 0.0060 0.0070 1,135,980 +0.00(+7.69%)
May 04, 2020 0.0040 0.0065 0.0040 0.0065 749,850 +0.00(+85.71%)
May 01, 2020 0.0035 0.0040 0.0034 0.0035 1,128,200 +0.00(+2.94%)
Apr 30, 2020 0.0027 0.0035 0.0022 0.0034 271,858 +0.00(+21.43%)
Apr 29, 2020 0.0034 0.0034 0.0025 0.0028 115,354 -0.00(-6.67%)
Apr 28, 2020 0.0021 0.0030 0.0021 0.0030 163,591 +0.00(+25.00%)
Apr 27, 2020 0.0032 0.0035 0.0024 0.0024 20,409 +0.00(+0.00%)
Apr 24, 2020 0.0026 0.0027 0.0024 0.0024 113,500 -0.00(-20.00%)
Apr 23, 2020 0.0025 0.0030 0.0025 0.0030 642,340 +0.00(+20.00%)
Apr 22, 2020 0.0030 0.0030 0.0025 0.0025 100,000 -0.00(-16.67%)
Apr 21, 2020 0.0030 0.0030 0.0030 0.0030 180,004 +0.00(+7.14%)
Apr 20, 2020 0.0028 0.0028 0.0028 0.0028 11,030 -0.00(-20.00%)
Apr 17, 2020 0.0025 0.0035 0.0025 0.0035 218,100 +0.00(+45.83%)
Apr 16, 2020 0.0024 0.0030 0.0023 0.0024 404,700 -0.00(-31.43%)
Apr 15, 2020 0.0032 0.0035 0.0020 0.0035 1,028,175 +0.00(+12.90%)
Apr 14, 2020 0.0039 0.0039 0.0024 0.0031 375,351 -0.00(-11.43%)
Apr 13, 2020 0.0025 0.0035 0.0025 0.0035 345,215 +0.00(+40.00%)
Apr 09, 2020 0.0023 0.0030 0.0023 0.0025 111,200 +0.00(+0.00%)
Apr 08, 2020 0.0025 0.0030 0.0024 0.0025 263,800 +0.00(+4.17%)
Apr 07, 2020 0.0023 0.0028 0.0022 0.0024 212,201 -0.00(-14.29%)
Apr 06, 2020 0.0031 0.0031 0.0028 0.0028 44,000 +0.00(+7.69%)
Apr 03, 2020 0.0025 0.0026 0.0025 0.0026 402,200 +0.00(+4.00%)
Apr 02, 2020 0.0025 0.0025 0.0025 0.0025 92,433 +0.00(+0.00%)
Apr 01, 2020 0.0025 0.0036 0.0025 0.0025 556,491 +0.00(+0.00%)
Mar 31, 2020 0.0025 0.0026 0.0025 0.0025 163,800 -0.00(-3.85%)
Mar 30, 2020 0.0028 0.0029 0.0026 0.0026 889,330 -0.00(-31.58%)
Mar 27, 2020 0.0030 0.0040 0.0028 0.0038 117,900 -0.00(-2.56%)
Mar 26, 2020 0.0031 0.0040 0.0031 0.0039 435,003 +0.00(+18.18%)
Mar 25, 2020 0.0030 0.0039 0.0030 0.0033 168,793 +0.00(+22.22%)
Mar 24, 2020 0.0027 0.0039 0.0025 0.0027 407,164 -0.00(-27.03%)
Mar 23, 2020 0.0037 0.0037 0.0029 0.0037 92,000 -0.00(-13.95%)
Mar 20, 2020 0.0044 0.0044 0.0025 0.0043 187,900 +0.00(+34.37%)
Mar 19, 2020 0.0032 0.0044 0.0025 0.0032 15,681 +0.00(+6.67%)
Mar 18, 2020 0.0025 0.0030 0.0023 0.0030 557,226 +0.00(+20.00%)
Mar 17, 2020 0.0025 0.0025 0.0025 0.0025 490 +0.00(+0.00%)
Mar 16, 2020 0.0025 0.0032 0.0025 0.0025 211,936 -0.00(-13.79%)
Mar 13, 2020 0.0027 0.0030 0.0025 0.0029 519,400 +0.00(+26.09%)
Mar 12, 2020 0.0028 0.0028 0.0022 0.0023 648,080 -0.00(-11.54%)
Mar 11, 2020 0.0028 0.0037 0.0026 0.0026 749,811 +0.00(+0.00%)
Mar 10, 2020 0.0026 0.0026 0.0026 0.0026 13,000 -0.00(-25.71%)
Mar 09, 2020 0.0040 0.0045 0.0035 0.0035 1,944,097 -0.00(-16.67%)
Mar 06, 2020 0.0037 0.0042 0.0037 0.0042 342,900 +0.00(+16.67%)
Mar 05, 2020 0.0040 0.0043 0.0035 0.0036 1,332,610 -0.00(-10.00%)
Mar 04, 2020 0.0049 0.0049 0.0040 0.0040 22,500 -0.00(-18.37%)
Mar 03, 2020 0.0040 0.0049 0.0040 0.0049 468,132 +0.00(+22.50%)
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.