Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supremex Inc (TSX: SXP )

3.740 +0.010 (+0.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 2.100 2.100 2.050 2.050 27,900 -0.03(-1.44%)
Feb 27, 2014 2.050 2.080 2.040 2.080 10,425 +0.03(+1.46%)
Feb 26, 2014 2.050 2.100 2.010 2.050 44,230 -0.01(-0.49%)
Feb 25, 2014 2.060 2.120 2.060 2.060 20,200 -0.04(-1.90%)
Feb 24, 2014 2.110 2.110 2.090 2.100 26,200 +0.03(+1.45%)
Feb 21, 2014 2.170 2.200 2.040 2.070 20,100 -0.03(-1.43%)
Feb 20, 2014 2.100 2.170 2.050 2.100 95,519 +0.20(+10.53%)
Feb 19, 2014 1.860 1.900 1.860 1.900 13,970 +0.05(+2.70%)
Feb 18, 2014 1.890 1.890 1.850 1.850 6,740 -0.02(-1.07%)
Feb 14, 2014 1.870 1.870 1.870 0 -0.02(-1.06%)
Feb 13, 2014 1.900 1.900 1.890 1.890 2,100 +0.00(+0.00%)
Feb 12, 2014 1.900 1.900 1.890 1.890 2,130 +0.00(+0.00%)
Feb 11, 2014 1.900 1.900 1.890 1.890 6,950 +0.01(+0.53%)
Feb 10, 2014 1.910 1.910 1.880 1.880 1,200 -0.04(-2.08%)
Feb 07, 2014 1.830 1.920 1.780 1.920 8,254 +0.07(+3.78%)
Feb 06, 2014 1.900 1.910 1.830 1.850 3,650 -0.05(-2.63%)
Feb 05, 2014 1.850 1.900 1.850 1.900 10,500 +0.07(+3.83%)
Feb 04, 2014 1.780 1.830 1.780 1.830 7,095 +0.01(+0.55%)
Jan 31, 2014 1.820 1.820 1.820 1.820 0 +0.01(+0.55%)
Jan 30, 2014 1.800 1.960 1.800 1.810 15,547 -0.02(-1.09%)
Jan 29, 2014 1.830 1.830 1.830 1.830 3,000 -0.04(-2.14%)
Jan 28, 2014 1.870 1.870 1.870 1.870 115 +0.02(+1.08%)
Jan 27, 2014 1.850 1.850 1.680 1.850 22,616 -0.06(-3.14%)
Jan 24, 2014 1.870 1.910 1.850 1.910 11,277 +0.02(+1.06%)
Jan 23, 2014 1.980 2.000 1.890 1.890 5,500 -0.06(-3.08%)
Jan 22, 2014 1.900 1.950 1.900 1.950 4,675 +0.04(+2.09%)
Jan 21, 2014 1.920 1.920 1.900 1.910 7,900 +0.03(+1.60%)
Jan 20, 2014 1.880 1.880 1.880 1.880 500 -0.02(-1.05%)
Jan 17, 2014 1.800 1.950 1.800 1.900 4,000 +0.14(+7.95%)
Jan 16, 2014 1.910 1.910 1.760 1.760 5,600 -0.15(-7.85%)
Jan 15, 2014 1.960 1.930 1.910 1.910 5,851 -0.05(-2.55%)
Jan 13, 2014 1.960 1.960 1.960 1.960 0 +0.01(+0.51%)
Jan 10, 2014 1.980 2.000 1.950 1.950 12,800 -0.04(-2.01%)
Jan 09, 2014 2.000 2.000 1.990 1.990 4,300 +0.01(+0.51%)
Jan 08, 2014 1.980 2.000 1.980 1.980 6,230 +0.00(+0.00%)
Jan 07, 2014 1.970 1.980 1.970 1.980 700 -0.02(-1.00%)
Jan 06, 2014 2.000 2.000 2.000 2.000 2,300 +0.01(+0.50%)
Jan 03, 2014 2.030 2.030 1.990 1.990 5,800 -0.10(-4.78%)
Jan 02, 2014 2.090 2.090 2.090 2.090 200 +0.02(+0.97%)
Dec 31, 2013 2.070 2.070 2.070 0 -0.02(-0.96%)
Dec 30, 2013 1.990 2.090 1.990 2.090 4,064 +0.10(+5.03%)
Dec 27, 2013 1.930 1.990 1.930 1.990 6,100 +0.04(+2.05%)
Dec 24, 2013 1.950 1.950 1.950 0 +0.05(+2.63%)
Dec 23, 2013 1.930 2.000 1.880 1.900 20,951 -0.05(-2.56%)
Dec 20, 2013 1.910 1.950 1.870 1.950 10,700 +0.06(+3.17%)
Dec 19, 2013 1.950 2.000 1.890 1.890 21,883 -0.03(-1.56%)
Dec 18, 2013 1.910 1.940 1.910 1.920 17,640 +0.02(+1.05%)
Dec 17, 2013 1.890 1.950 1.880 1.900 5,699 -0.05(-2.56%)
Dec 16, 2013 1.880 1.950 1.860 1.950 13,901 +0.04(+2.09%)
Dec 13, 2013 1.880 1.910 1.860 1.910 3,047 +0.01(+0.53%)
Dec 12, 2013 1.940 2.030 1.880 1.900 15,100 -0.03(-1.55%)
Dec 11, 2013 2.050 2.050 1.930 1.930 3,825 -0.26(-11.87%)
Dec 10, 2013 1.930 2.190 1.930 2.190 12,035 +0.28(+14.66%)
Dec 09, 2013 1.940 1.950 1.910 1.910 6,386 -0.04(-2.05%)
Dec 06, 2013 2.000 2.010 1.950 1.950 11,200 -0.02(-1.02%)
Dec 05, 2013 2.000 2.000 1.970 1.970 2,700 -0.06(-2.96%)
Dec 04, 2013 2.130 2.130 2.030 2.030 91,025 -0.08(-3.79%)
Dec 03, 2013 2.150 2.150 2.110 2.110 4,000 -0.04(-1.86%)
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.