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

Supremex Inc (TSX: SXP )

3.790 +0.040 (+1.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2012 1.710 1.710 1.710 1.710 3,300 +0.01(+0.59%)
Jul 30, 2012 1.700 1.700 1.700 1.700 500 +0.00(+0.00%)
Jul 27, 2012 1.700 1.700 1.700 0 +0.00(+0.00%)
Jul 26, 2012 1.620 1.700 1.620 1.700 7,000 +0.06(+3.66%)
Jul 25, 2012 1.680 1.680 1.640 1.640 5,180 -0.05(-2.96%)
Jul 24, 2012 1.720 1.730 1.690 1.690 9,130 -0.03(-1.74%)
Jul 23, 2012 1.720 1.740 1.710 1.720 9,040 -0.01(-0.58%)
Jul 20, 2012 1.710 1.730 1.710 1.730 14,400 +0.02(+1.17%)
Jul 19, 2012 1.670 1.710 1.670 1.710 14,220 +0.01(+0.59%)
Jul 18, 2012 1.690 1.700 1.690 1.700 2,400 +0.02(+1.19%)
Jul 17, 2012 1.670 1.680 1.670 1.680 7,500 +0.01(+0.60%)
Jul 16, 2012 1.670 1.670 1.670 0 +0.00(+0.00%)
Jul 13, 2012 1.670 1.670 1.670 1.670 2,700 -0.03(-1.76%)
Jul 12, 2012 1.650 1.720 1.650 1.700 6,815 +0.04(+2.41%)
Jul 11, 2012 1.670 1.670 1.660 1.660 4,700 -0.04(-2.35%)
Jul 10, 2012 1.740 1.750 1.700 1.700 4,915 -0.03(-1.73%)
Jul 09, 2012 1.720 1.730 1.660 1.730 9,742 +0.05(+2.98%)
Jul 06, 2012 1.680 1.710 1.680 1.680 4,475 -0.04(-2.33%)
Jul 05, 2012 1.610 1.720 1.610 1.720 4,000 +0.12(+7.50%)
Jul 04, 2012 1.600 1.600 1.600 1.600 1,000 -0.02(-1.23%)
Jul 03, 2012 1.620 1.620 1.620 1.620 8,400 +0.00(+0.00%)
Jun 29, 2012 1.620 1.620 1.620 0 +0.00(+0.00%)
Jun 28, 2012 1.610 1.620 1.610 1.620 1,400 +0.02(+1.25%)
Jun 27, 2012 1.610 1.610 1.600 1.600 2,500 -0.02(-1.23%)
Jun 26, 2012 1.620 1.620 1.620 1.620 1,011 +0.01(+0.62%)
Jun 25, 2012 1.610 1.610 1.610 1.610 1,000 +0.01(+0.63%)
Jun 22, 2012 1.600 1.600 1.600 1.600 8,260 -0.05(-3.03%)
Jun 21, 2012 1.640 1.650 1.640 1.650 2,800 +0.00(+0.00%)
Jun 20, 2012 1.640 1.660 1.640 1.650 11,400 +0.03(+1.85%)
Jun 19, 2012 1.560 1.650 1.520 1.620 11,550 +0.02(+1.25%)
Jun 18, 2012 1.700 1.700 1.580 1.600 61,512 -0.11(-6.43%)
Jun 15, 2012 1.700 1.710 1.700 1.710 1,702 +0.00(+0.00%)
Jun 14, 2012 1.720 1.720 1.710 1.710 2,500 -0.02(-1.16%)
Jun 13, 2012 1.720 1.730 1.700 1.730 2,635 +0.03(+1.76%)
Jun 12, 2012 1.710 1.750 1.700 1.700 6,900 -0.01(-0.58%)
Jun 11, 2012 1.700 1.710 1.700 1.710 3,000 +0.01(+0.59%)
Jun 08, 2012 1.700 1.700 1.700 1.700 15,000 +0.00(+0.00%)
Jun 07, 2012 1.720 1.720 1.700 1.700 10,500 -0.01(-0.58%)
Jun 06, 2012 1.710 1.750 1.700 1.710 14,980 +0.01(+0.59%)
Jun 05, 2012 1.750 1.750 1.700 1.700 14,300 -0.05(-2.86%)
Jun 04, 2012 1.840 1.840 1.710 1.750 21,700 -0.10(-5.41%)
Jun 02, 2012 1.850 1.850 1.850 1.850 44,367 +0.00(+0.00%)
Jun 01, 2012 1.850 1.850 1.850 1.850 44,367 +0.00(+0.00%)
May 31, 2012 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
May 30, 2012 1.850 1.850 1.850 1.850 1,800 +0.00(+0.00%)
May 29, 2012 1.850 1.990 1.850 1.850 25,200 +0.00(+0.00%)
May 28, 2012 1.850 1.850 1.850 1.850 7,500 +0.00(+0.00%)
May 25, 2012 1.850 1.850 1.850 1.850 4,900 +0.00(+0.00%)
May 24, 2012 1.850 1.850 1.850 1.850 1,680 +0.00(+0.00%)
May 23, 2012 1.850 1.870 1.850 1.850 5,395 +0.00(+0.00%)
May 22, 2012 1.870 1.870 1.850 1.850 10,200 +0.01(+0.54%)
May 18, 2012 1.840 1.840 1.840 0 +0.03(+1.66%)
May 17, 2012 1.810 1.810 1.810 1.810 13,900 +0.00(+0.00%)
May 16, 2012 1.820 1.820 1.810 1.810 4,350 +0.00(+0.00%)
May 15, 2012 1.850 1.850 1.810 1.810 34,820 -0.04(-2.16%)
May 14, 2012 1.850 1.850 1.850 1.850 3,200 +0.00(+0.00%)
May 11, 2012 1.850 1.850 1.850 1.850 550 +0.00(+0.00%)
May 10, 2012 1.860 1.990 1.850 1.850 6,600 +0.00(+0.00%)
May 09, 2012 1.860 1.860 1.850 1.850 15,438 -0.01(-0.54%)
May 08, 2012 2.000 2.060 1.860 1.860 3,300 -0.15(-7.46%)
May 07, 2012 2.040 2.040 2.010 2.010 7,285 +0.01(+0.50%)
May 04, 2012 2.010 2.010 2.000 2.000 10,500 +0.00(+0.00%)
May 03, 2012 2.000 2.000 2.000 2.000 1,500 -0.04(-1.96%)
May 02, 2012 2.000 2.040 2.000 2.040 1,280 +0.03(+1.49%)
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.