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 )

0.0024 -0.0004 (-14.29%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 22, 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 29, 2016 0.0024 0.0030 0.0020 0.0029 12,206,563 +0.00(+26.09%)
Feb 26, 2016 0.0022 0.0023 0.0019 0.0023 8,879,410 -0.00(-4.17%)
Feb 25, 2016 0.0025 0.0027 0.0020 0.0024 2,881,300 +0.00(+0.00%)
Feb 24, 2016 0.0020 0.0024 0.0018 0.0024 10,695,178 +0.00(+20.00%)
Feb 23, 2016 0.0017 0.0020 0.0015 0.0020 4,493,300 +0.00(+17.65%)
Feb 22, 2016 0.0016 0.0017 0.0016 0.0017 185,500 +0.00(+6.25%)
Feb 19, 2016 0.0016 0.0016 0.0011 0.0016 1,774,173 +0.00(+0.00%)
Feb 18, 2016 0.0016 0.0016 0.0016 0.0016 74,347 +0.00(+0.00%)
Feb 17, 2016 0.0017 0.0017 0.0014 0.0016 2,293,547 -0.00(-5.88%)
Feb 16, 2016 0.0015 0.0017 0.0014 0.0017 1,110,000 +0.00(+0.00%)
Feb 12, 2016 0.0017 0.0017 0.0017 0 +0.00(+6.25%)
Feb 11, 2016 0.0018 0.0019 0.0012 0.0016 17,919,802 -0.00(-30.43%)
Feb 10, 2016 0.0022 0.0023 0.0013 0.0023 6,779,939 +0.00(+4.55%)
Feb 09, 2016 0.0018 0.0022 0.0018 0.0022 81,000 +0.00(+0.00%)
Feb 08, 2016 0.0020 0.0022 0.0020 0.0022 260,300 +0.00(+10.00%)
Feb 05, 2016 0.0021 0.0021 0.0019 0.0020 242,959 -0.00(-4.76%)
Feb 04, 2016 0.0022 0.0022 0.0020 0.0021 189,989 +0.00(+0.00%)
Feb 03, 2016 0.0020 0.0021 0.0019 0.0021 962,500 +0.00(+5.00%)
Feb 02, 2016 0.0019 0.0024 0.0017 0.0020 4,508,611 +0.00(+21.21%)
Feb 01, 2016 0.0017 0.0017 0.0016 0.0016 1,492,300 -0.00(-2.94%)
Jan 29, 2016 0.0017 0.0017 0.0015 0.0017 1,153,000 +0.00(+6.25%)
Jan 28, 2016 0.0015 0.0018 0.0014 0.0016 557,100 -0.00(-11.11%)
Jan 27, 2016 0.0016 0.0018 0.0015 0.0018 3,191,700 -0.00(-5.26%)
Jan 26, 2016 0.0023 0.0025 0.0015 0.0019 5,909,266 -0.00(-13.64%)
Jan 25, 2016 0.0022 0.0024 0.0021 0.0022 219,699 -0.00(-4.35%)
Jan 22, 2016 0.0024 0.0024 0.0020 0.0023 551,072 +0.00(+0.00%)
Jan 21, 2016 0.0024 0.0024 0.0020 0.0023 623,371 -0.00(-4.17%)
Jan 20, 2016 0.0022 0.0024 0.0019 0.0024 667,908 +0.00(+4.35%)
Jan 19, 2016 0.0024 0.0024 0.0020 0.0023 202,500 +0.00(+0.00%)
Jan 15, 2016 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Jan 14, 2016 0.0016 0.0025 0.0016 0.0023 26,831,764 +0.00(+43.75%)
Jan 13, 2016 0.0016 0.0016 0.0015 0.0016 75,888 +0.00(+0.00%)
Jan 12, 2016 0.0018 0.0018 0.0014 0.0016 2,027,102 -0.00(-5.88%)
Jan 11, 2016 0.0017 0.0017 0.0016 0.0017 664,000 +0.00(+11.70%)
Jan 08, 2016 0.0021 0.0022 0.0015 0.0015 1,741,000 -0.00(-23.90%)
Jan 07, 2016 0.0020 0.0020 0.0020 0.0020 110,000 +0.00(+0.00%)
Jan 06, 2016 0.0020 0.0020 0.0020 0.0020 145,000 -0.00(-20.00%)
Jan 05, 2016 0.0021 0.0025 0.0020 0.0025 315,000 +0.00(+13.64%)
Jan 04, 2016 0.0024 0.0025 0.0022 0.0022 494,442 -0.00(-4.35%)
Dec 31, 2015 0.0023 0.0023 0.0023 0 +0.00(+27.78%)
Dec 30, 2015 0.0018 0.0018 0.0018 0.0018 178,002 +0.00(+19.21%)
Dec 29, 2015 0.0026 0.0026 0.0015 0.0015 5,315,209 -0.00(-39.60%)
Dec 28, 2015 0.0025 0.0025 0.0022 0.0025 380,500 +0.00(+0.00%)
Dec 24, 2015 0.0025 0.0025 0.0025 0 +0.00(+47.06%)
Dec 23, 2015 0.0045 0.0047 0.0015 0.0017 9,732,192 -0.00(-51.43%)
Dec 22, 2015 0.0029 0.0037 0.0029 0.0035 417,740 -0.00(-5.41%)
Dec 15, 2015 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Dec 14, 2015 0.0035 0.0037 0.0035 0.0037 30,000 +0.00(+0.00%)
Dec 10, 2015 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Dec 09, 2015 0.0035 0.0037 0.0035 0.0037 714,352 +0.00(+8.82%)
Dec 08, 2015 0.0028 0.0034 0.0028 0.0034 87,800 -0.00(-5.56%)
Dec 07, 2015 0.0028 0.0036 0.0028 0.0036 120,500 +0.00(+0.00%)
Dec 04, 2015 0.0036 0.0036 0.0031 0.0036 82,000 +0.00(+0.00%)
Dec 03, 2015 0.0036 0.0036 0.0036 0.0036 79,716 +0.00(+9.09%)
Dec 02, 2015 0.0035 0.0035 0.0033 0.0033 132,820 -0.00(-5.71%)
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.