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, 2013 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jan 30, 2013 1.000 1.000 0.9800 0.9800 3,500 -0.01(-1.01%)
Jan 29, 2013 1.020 1.020 0.9500 0.9900 23,050 -0.03(-2.94%)
Jan 28, 2013 1.050 1.055 1.000 1.020 24,700 -0.02(-1.92%)
Jan 25, 2013 1.030 1.060 1.010 1.040 10,050 -0.01(-0.95%)
Jan 24, 2013 1.070 1.070 1.040 1.050 80,100 +0.02(+1.94%)
Jan 23, 2013 1.050 1.050 1.010 1.030 13,160 -0.02(-1.90%)
Jan 22, 2013 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 21, 2013 1.020 1.050 1.020 1.050 7,595 +0.02(+1.94%)
Jan 18, 2013 1.050 1.050 1.030 1.030 3,242 +0.01(+0.98%)
Jan 17, 2013 1.050 1.050 1.020 1.020 2,050 -0.07(-6.42%)
Jan 16, 2013 1.030 1.090 1.030 1.090 8,650 +0.05(+4.81%)
Jan 15, 2013 1.050 1.050 1.020 1.040 9,800 -0.05(-4.59%)
Jan 14, 2013 1.060 1.090 1.020 1.090 27,700 +0.00(+0.00%)
Jan 11, 2013 1.050 1.090 1.010 1.090 5,300 +0.04(+3.81%)
Jan 10, 2013 1.060 1.060 1.050 1.050 9,568 -0.02(-1.87%)
Jan 09, 2013 1.110 1.110 1.070 1.070 10,200 +0.00(+0.00%)
Jan 08, 2013 1.070 1.100 1.070 1.070 2,510 -0.01(-0.93%)
Jan 07, 2013 1.080 1.080 1.080 1.080 5,390 -0.02(-1.82%)
Jan 04, 2013 1.100 1.110 1.100 1.100 5,700 +0.02(+1.85%)
Jan 03, 2013 1.120 1.120 1.080 1.080 1,240 +0.01(+0.93%)
Jan 02, 2013 1.060 1.100 1.060 1.070 17,300 +0.00(+0.00%)
Dec 31, 2012 1.070 1.070 1.070 0 -0.01(-0.93%)
Dec 28, 2012 1.080 1.080 1.080 1.080 3,200 -0.01(-0.92%)
Dec 27, 2012 1.100 1.100 1.080 1.090 9,390 -0.02(-1.80%)
Dec 24, 2012 1.110 1.110 1.110 0 -0.01(-0.89%)
Dec 21, 2012 1.050 1.120 1.020 1.120 61,685 +0.02(+1.82%)
Dec 20, 2012 1.090 1.120 1.050 1.100 431,370 +0.01(+0.92%)
Dec 19, 2012 1.100 1.100 1.090 1.090 2,100 -0.01(-0.91%)
Dec 18, 2012 1.100 1.110 1.070 1.100 8,760 -0.06(-5.17%)
Dec 17, 2012 1.060 1.160 1.040 1.160 28,879 +0.06(+5.45%)
Dec 14, 2012 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 13, 2012 1.070 1.120 1.060 1.100 7,900 -0.09(-7.56%)
Dec 12, 2012 1.030 1.190 1.030 1.190 22,935 +0.14(+13.33%)
Dec 11, 2012 1.090 1.090 1.020 1.050 6,150 -0.04(-3.67%)
Dec 10, 2012 1.030 1.100 1.000 1.090 93,810 +0.03(+2.83%)
Dec 07, 2012 1.040 1.060 1.040 1.060 11,300 +0.00(+0.00%)
Dec 06, 2012 1.060 1.060 1.060 1.060 100 +0.00(+0.00%)
Dec 05, 2012 1.050 1.080 1.040 1.060 18,036 -0.03(-2.75%)
Dec 04, 2012 1.070 1.090 1.050 1.090 25,003 +0.01(+0.93%)
Nov 30, 2012 1.120 1.120 1.080 1.080 14,575 -0.04(-3.57%)
Nov 29, 2012 1.130 1.130 1.120 1.120 14,000 +0.06(+5.66%)
Nov 28, 2012 1.220 1.290 1.060 1.060 53,900 -0.22(-17.19%)
Nov 27, 2012 1.200 1.280 1.200 1.280 7,900 +0.10(+8.47%)
Nov 26, 2012 1.080 1.180 1.080 1.180 3,316,750 +0.10(+9.26%)
Nov 24, 2012 1.080 1.080 1.050 1.080 27,100 +0.00(+0.00%)
Nov 23, 2012 1.080 1.080 1.050 1.080 27,100 +0.00(+0.00%)
Nov 22, 2012 1.120 1.120 1.080 1.080 21,250 +0.00(+0.00%)
Nov 21, 2012 1.050 1.080 1.050 1.080 21,100 +0.05(+4.85%)
Nov 20, 2012 1.140 1.200 1.030 1.030 42,700 -0.07(-6.36%)
Nov 19, 2012 1.100 1.120 1.000 1.100 69,875 +0.10(+10.00%)
Nov 16, 2012 1.060 1.060 1.000 1.000 473,300 -0.05(-4.76%)
Nov 15, 2012 1.100 1.100 1.050 1.050 21,500 +0.00(+0.00%)
Nov 14, 2012 1.100 1.100 1.050 1.050 2,095,470 -0.02(-1.87%)
Nov 13, 2012 1.100 1.100 1.050 1.070 96,965 -0.09(-7.76%)
Nov 12, 2012 1.200 1.200 1.160 1.160 26,600 -0.04(-3.33%)
Nov 09, 2012 1.300 1.300 1.200 1.200 21,800 -0.10(-7.69%)
Nov 08, 2012 1.300 1.300 1.300 1.300 3,000 +0.01(+0.78%)
Nov 07, 2012 1.320 1.320 1.230 1.290 16,500 -0.03(-2.27%)
Nov 06, 2012 1.330 1.340 1.320 1.320 3,100 -0.03(-2.22%)
Nov 05, 2012 1.350 1.350 1.350 1.350 400 +0.02(+1.50%)
Nov 02, 2012 1.320 1.330 1.320 1.330 6,060 -0.01(-0.75%)
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.