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

Supremex Inc (TSX: SXP )

3.750 -0.030 (-0.79%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 13, 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 (%)
Mar 28, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 27, 2013 1.200 1.200 1.200 1.200 64,389 +0.01(+0.84%)
Mar 26, 2013 1.190 1.200 1.190 1.190 111,090 +0.01(+0.85%)
Mar 25, 2013 1.170 1.200 1.170 1.180 179,490 +0.09(+8.26%)
Mar 22, 2013 1.090 1.090 1.090 1.090 1,000 +0.03(+2.83%)
Mar 21, 2013 1.060 1.060 1.060 0 +0.00(+0.00%)
Mar 20, 2013 1.090 1.100 1.060 1.060 51,235 +0.00(+0.00%)
Mar 19, 2013 1.110 1.110 1.030 1.060 30,300 -0.05(-4.50%)
Mar 18, 2013 1.130 1.150 1.100 1.110 20,279 -0.01(-0.89%)
Mar 15, 2013 1.100 1.120 1.090 1.120 16,377 +0.04(+3.70%)
Mar 14, 2013 1.190 1.190 1.080 1.080 11,250 -0.11(-9.24%)
Mar 13, 2013 1.040 1.210 1.030 1.190 117,525 +0.14(+13.33%)
Mar 12, 2013 1.010 1.070 1.010 1.050 59,000 +0.04(+3.96%)
Mar 11, 2013 1.000 1.030 1.000 1.010 10,824 +0.00(+0.00%)
Mar 08, 2013 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 07, 2013 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 06, 2013 1.000 1.010 1.000 1.010 1,640 +0.00(+0.00%)
Mar 05, 2013 1.010 1.010 1.010 1.010 870 -0.03(-2.88%)
Mar 04, 2013 1.010 1.040 1.010 1.040 6,800 +0.03(+2.97%)
Mar 01, 2013 1.010 1.010 1.010 1.010 2,000 +0.00(+0.00%)
Feb 28, 2013 1.030 1.030 0.9900 1.010 11,245 -0.04(-3.81%)
Feb 27, 2013 1.050 1.050 1.050 1.050 7,500 -0.01(-0.94%)
Feb 26, 2013 1.060 1.060 1.060 1.060 3,650 +0.01(+0.95%)
Feb 22, 2013 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Feb 21, 2013 1.060 1.060 1.050 1.050 11,000 -0.01(-0.94%)
Feb 20, 2013 1.080 1.080 1.060 1.060 15,700 +0.02(+1.92%)
Feb 19, 2013 1.040 1.060 1.040 1.040 12,100 +0.01(+0.97%)
Feb 15, 2013 1.030 1.030 1.030 0 +0.03(+3.00%)
Feb 14, 2013 1.000 1.000 0.9900 1.000 13,700 -0.01(-0.99%)
Feb 13, 2013 0.9800 1.010 0.9800 1.010 16,300 +0.08(+8.60%)
Feb 12, 2013 0.9500 0.9600 0.9300 0.9300 21,627 -0.03(-3.12%)
Feb 11, 2013 0.9400 0.9700 0.9400 0.9600 7,700 -0.02(-2.04%)
Feb 08, 2013 0.9700 0.9800 0.9400 0.9800 4,150 +0.02(+2.08%)
Feb 07, 2013 1.010 1.010 0.9600 0.9600 10,836 -0.02(-2.04%)
Feb 06, 2013 1.020 1.020 0.9700 0.9800 3,628 +0.01(+1.03%)
Feb 04, 2013 0.9700 0.9700 0.9700 250 +0.00(+0.00%)
Feb 01, 2013 1.030 1.030 0.9600 0.9700 8,000 -0.01(-1.02%)
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%)
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.