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

Supremex Inc (TSX: SXP )

3.890 -0.020 (-0.51%)
Streaming Delayed Price Updated: 3:59 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 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%)
May 01, 2012 2.000 2.030 2.000 2.010 3,900 +0.10(+5.24%)
Apr 30, 2012 2.030 2.030 1.910 1.910 3,825 -0.24(-11.16%)
Apr 27, 2012 1.960 2.190 1.960 2.150 25,604 +0.32(+17.49%)
Apr 26, 2012 1.800 1.850 1.800 1.830 35,500 +0.08(+4.57%)
Apr 25, 2012 1.720 1.750 1.710 1.750 6,490 -0.05(-2.78%)
Apr 24, 2012 1.780 1.800 1.780 1.800 2,793 +0.08(+4.65%)
Apr 23, 2012 1.670 1.720 1.670 1.720 14,210 -0.01(-0.58%)
Apr 20, 2012 1.750 1.750 1.720 1.730 8,600 -0.02(-1.14%)
Apr 19, 2012 1.830 1.830 1.750 1.750 15,316 -0.08(-4.37%)
Apr 18, 2012 1.830 1.830 1.830 1.830 500 +0.00(+0.00%)
Apr 17, 2012 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 16, 2012 1.830 1.830 1.830 55 +0.00(+0.00%)
Apr 13, 2012 1.830 1.830 1.830 1.830 950 +0.00(+0.00%)
Apr 12, 2012 1.850 1.890 1.830 1.830 7,670 -0.02(-1.08%)
Apr 11, 2012 1.860 1.860 1.850 1.850 400 -0.01(-0.54%)
Apr 10, 2012 1.840 1.860 1.830 1.860 10,400 +0.03(+1.64%)
Apr 09, 2012 1.950 1.950 1.810 1.830 14,000 -0.17(-8.50%)
Apr 05, 2012 1.860 2.000 1.800 2.000 9,670 +0.01(+0.50%)
Apr 04, 2012 1.990 1.990 1.990 0 +0.00(+0.00%)
Apr 03, 2012 1.960 1.990 1.800 1.990 8,050 -0.03(-1.49%)
Apr 02, 2012 2.040 2.050 2.020 2.020 12,105 -0.03(-1.46%)
Mar 30, 2012 2.050 2.060 2.050 2.050 1,000 +0.00(+0.00%)
Mar 29, 2012 2.100 2.100 2.050 2.050 15,800 -0.05(-2.38%)
Mar 28, 2012 2.100 2.100 2.100 2.100 1,627 +0.00(+0.00%)
Mar 27, 2012 2.100 2.160 2.100 2.100 10,310 +0.00(+0.00%)
Mar 26, 2012 2.160 2.160 2.100 2.100 2,790 +0.03(+1.45%)
Mar 23, 2012 2.150 2.150 2.070 2.070 1,200 -0.11(-5.05%)
Mar 22, 2012 2.150 2.180 2.150 2.180 17,070 +0.02(+0.93%)
Mar 21, 2012 2.250 2.300 2.160 2.160 13,300 -0.04(-1.82%)
Mar 20, 2012 2.320 2.350 2.200 2.200 14,250 -0.10(-4.35%)
Mar 19, 2012 2.300 2.310 2.290 2.300 45,470 +0.10(+4.55%)
Mar 16, 2012 2.100 2.200 2.100 2.200 144,701 +0.10(+4.76%)
Mar 15, 2012 2.070 2.100 2.070 2.100 24,236 +0.03(+1.45%)
Mar 14, 2012 2.050 2.070 2.050 2.070 1,800 +0.09(+4.55%)
Mar 13, 2012 2.100 2.100 1.980 1.980 10,300 -0.12(-5.71%)
Mar 12, 2012 2.150 2.190 2.100 2.100 22,771 -0.01(-0.47%)
Mar 09, 2012 2.200 2.200 2.110 2.110 20,000 -0.09(-4.09%)
Mar 08, 2012 2.290 2.300 2.200 2.200 22,340 +0.00(+0.00%)
Mar 07, 2012 2.250 2.300 2.000 2.200 27,650 -0.08(-3.51%)
Mar 06, 2012 2.300 2.300 2.280 2.280 104,962 -0.02(-0.87%)
Mar 05, 2012 2.370 2.370 2.300 2.300 38,296 -0.03(-1.29%)
Mar 02, 2012 2.250 2.330 2.250 2.330 11,580 +0.13(+5.91%)
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.