Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supremex Inc (TSX: SXP )

3.780 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 12, 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 (%)
Jan 31, 2012 1.700 1.700 1.640 1.640 14,600 -0.03(-1.80%)
Jan 30, 2012 1.670 1.670 1.670 1.670 1,200 -0.15(-8.24%)
Jan 27, 2012 1.700 1.820 1.650 1.820 3,160 +0.14(+8.33%)
Jan 26, 2012 1.660 1.860 1.650 1.680 14,045 -0.12(-6.67%)
Jan 25, 2012 1.800 1.800 1.800 1.800 4,500 +0.05(+2.86%)
Jan 24, 2012 1.750 1.800 1.720 1.750 18,910 +0.00(+0.00%)
Jan 23, 2012 1.750 1.750 1.750 1.750 155 -0.05(-2.78%)
Jan 20, 2012 1.700 1.850 1.700 1.800 5,580 -0.06(-3.23%)
Jan 19, 2012 1.850 1.870 1.850 1.860 5,100 +0.01(+0.54%)
Jan 18, 2012 1.880 1.900 1.850 1.850 9,045 -0.09(-4.64%)
Jan 17, 2012 1.900 1.940 1.900 1.940 3,500 -0.05(-2.51%)
Jan 16, 2012 1.650 1.990 1.650 1.990 12,815 +0.34(+20.61%)
Jan 13, 2012 1.650 1.650 1.650 1.650 1,800 +0.00(+0.00%)
Jan 12, 2012 1.700 1.700 1.650 1.650 18,800 -0.04(-2.37%)
Jan 11, 2012 1.670 1.700 1.670 1.690 8,800 +0.01(+0.60%)
Jan 10, 2012 1.700 1.700 1.680 1.680 8,500 +0.00(+0.00%)
Jan 09, 2012 1.700 1.700 1.680 1.680 7,400 +0.00(+0.00%)
Jan 06, 2012 1.700 1.700 1.680 1.680 3,045 +0.04(+2.44%)
Jan 05, 2012 1.650 1.700 1.640 1.640 4,070 -0.01(-0.61%)
Jan 04, 2012 1.640 1.650 1.640 1.650 2,000 -0.02(-1.20%)
Dec 30, 2011 1.670 1.670 1.670 1.670 1,800 -0.03(-1.76%)
Dec 29, 2011 1.700 1.700 1.700 1.700 6,300 +0.03(+1.80%)
Dec 28, 2011 1.680 1.680 1.670 1.670 500 +0.01(+0.60%)
Dec 23, 2011 1.660 1.660 1.660 1.660 28,525 +0.01(+0.61%)
Dec 21, 2011 1.650 1.650 1.650 1.650 1,000 +0.00(+0.00%)
Dec 20, 2011 1.640 1.680 1.640 1.650 17,750 +0.04(+2.48%)
Dec 19, 2011 1.650 1.650 1.600 1.610 4,800 -0.04(-2.42%)
Dec 16, 2011 1.610 1.650 1.600 1.650 2,138 +0.05(+3.12%)
Dec 15, 2011 1.600 1.610 1.600 1.600 4,812 +0.00(+0.00%)
Dec 14, 2011 1.610 1.610 1.600 1.600 1,600 -0.01(-0.62%)
Dec 13, 2011 1.600 1.660 1.600 1.610 6,345 +0.01(+0.63%)
Dec 12, 2011 1.640 1.660 1.600 1.600 20,600 +0.05(+3.23%)
Dec 09, 2011 1.560 1.560 1.550 1.550 5,700 -0.01(-0.64%)
Dec 08, 2011 1.550 1.560 1.550 1.560 17,000 +0.01(+0.65%)
Dec 07, 2011 1.650 1.650 1.550 1.550 14,700 -0.12(-7.19%)
Dec 06, 2011 1.650 1.670 1.650 1.670 44,800 +0.02(+1.21%)
Dec 05, 2011 1.650 1.650 1.650 1.650 1,700 -0.03(-1.79%)
Dec 02, 2011 1.550 1.690 1.550 1.680 38,950 +0.16(+10.53%)
Dec 01, 2011 1.510 1.550 1.500 1.520 8,160 +0.00(+0.00%)
Nov 30, 2011 1.510 1.520 1.500 1.520 21,340 +0.01(+0.66%)
Nov 29, 2011 1.510 1.590 1.510 1.510 5,675 -0.07(-4.43%)
Nov 28, 2011 1.600 1.600 1.580 1.580 6,500 -0.02(-1.25%)
Nov 25, 2011 1.610 1.610 1.600 1.600 1,200 -0.04(-2.44%)
Nov 24, 2011 1.640 1.640 1.640 1.640 2,000 +0.04(+2.50%)
Nov 23, 2011 1.650 1.650 1.600 1.600 12,900 -0.05(-3.03%)
Nov 22, 2011 1.650 1.650 1.650 1.650 5,400 +0.00(+0.00%)
Nov 21, 2011 1.660 1.700 1.650 1.650 6,320 -0.05(-2.94%)
Nov 18, 2011 1.670 1.700 1.670 1.700 12,967 +0.05(+3.03%)
Nov 17, 2011 1.660 1.660 1.650 1.650 3,900 -0.05(-2.94%)
Nov 16, 2011 1.650 1.700 1.650 1.700 6,400 +0.08(+4.94%)
Nov 15, 2011 1.680 1.680 1.610 1.620 4,965 -0.04(-2.41%)
Nov 14, 2011 1.680 1.680 1.610 1.660 4,125 +0.06(+3.75%)
Nov 11, 2011 1.600 1.650 1.600 1.600 16,315 +0.00(+0.00%)
Nov 10, 2011 1.650 1.650 1.600 1.600 12,185 -0.05(-3.03%)
Nov 09, 2011 1.650 1.650 1.650 1.650 1,000 +0.01(+0.61%)
Nov 08, 2011 1.610 1.640 1.570 1.640 12,863 +0.04(+2.50%)
Nov 07, 2011 1.650 1.650 1.600 1.600 42,350 -0.05(-3.03%)
Nov 04, 2011 1.650 1.650 1.650 1.650 3,390 +0.00(+0.00%)
Nov 03, 2011 1.610 1.650 1.610 1.650 600 +0.05(+3.12%)
Nov 02, 2011 1.650 1.650 1.600 1.600 21,285 +0.00(+0.00%)
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.