Skip to main content
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 29, 2011 2.030 2.040 1.910 1.990 5,349 +0.00(+0.00%)
Jul 28, 2011 2.000 2.000 1.990 1.990 25,100 -0.03(-1.49%)
Jul 27, 2011 1.990 2.020 1.990 2.020 3,750 -0.05(-2.42%)
Jul 26, 2011 2.010 2.070 1.990 2.070 3,680 +0.08(+4.02%)
Jul 25, 2011 2.000 2.000 1.990 1.990 24,700 -0.07(-3.40%)
Jul 22, 2011 1.990 2.060 1.990 2.060 4,070 +0.08(+4.04%)
Jul 21, 2011 2.060 2.060 1.980 1.980 26,160 -0.08(-3.88%)
Jul 20, 2011 2.110 2.110 2.050 2.060 12,510 +0.00(+0.00%)
Jul 19, 2011 2.100 2.100 2.060 2.060 6,125 -0.04(-1.90%)
Jul 18, 2011 2.100 2.100 2.100 2.100 4,500 -0.06(-2.78%)
Jul 15, 2011 2.160 2.160 2.160 2.160 1,543 +0.06(+2.86%)
Jul 14, 2011 2.100 2.100 2.100 2.100 3,229 +0.00(+0.00%)
Jul 13, 2011 2.100 2.100 2.100 2.100 4,400 +0.00(+0.00%)
Jul 12, 2011 2.100 2.170 2.100 2.100 2,398 +0.00(+0.00%)
Jul 11, 2011 2.120 2.120 2.060 2.100 2,400 -0.03(-1.41%)
Jul 08, 2011 2.140 2.140 2.130 2.130 5,025 +0.03(+1.43%)
Jul 07, 2011 2.140 2.140 2.100 2.100 8,000 -0.03(-1.41%)
Jul 06, 2011 2.120 2.180 2.120 2.130 9,750 +0.03(+1.43%)
Jul 05, 2011 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 04, 2011 2.110 2.110 2.100 2.100 2,250 -0.10(-4.55%)
Jun 30, 2011 2.100 2.210 2.100 2.200 7,300 +0.08(+3.77%)
Jun 29, 2011 2.150 2.160 2.120 2.120 3,460 -0.04(-1.85%)
Jun 28, 2011 2.160 2.160 2.100 2.160 18,719 +0.01(+0.47%)
Jun 27, 2011 2.150 2.150 2.150 2.150 220 +0.04(+1.90%)
Jun 24, 2011 2.100 2.110 2.100 2.110 3,500 -0.02(-0.94%)
Jun 23, 2011 2.110 2.160 2.100 2.130 3,659 -0.06(-2.74%)
Jun 22, 2011 2.190 2.190 2.190 0 +0.00(+0.00%)
Jun 21, 2011 2.060 2.190 2.060 2.190 7,375 +0.12(+5.80%)
Jun 20, 2011 2.070 2.070 2.070 0 +0.00(+0.00%)
Jun 17, 2011 2.150 2.190 2.060 2.070 4,115 -0.03(-1.43%)
Jun 16, 2011 2.210 2.210 1.960 2.100 31,335 -0.14(-6.25%)
Jun 15, 2011 2.070 2.240 2.010 2.240 8,635 +0.16(+7.69%)
Jun 14, 2011 2.070 2.170 2.010 2.080 2,700 -0.03(-1.42%)
Jun 13, 2011 2.120 2.120 2.110 2.110 3,000 -0.03(-1.40%)
Jun 10, 2011 2.120 2.150 2.110 2.140 3,225 -0.07(-3.17%)
Jun 09, 2011 2.210 2.210 2.210 0 +0.00(+0.00%)
Jun 08, 2011 2.200 2.210 2.200 2.210 2,600 -0.10(-4.33%)
Jun 07, 2011 2.110 2.310 2.060 2.310 15,975 +0.23(+11.06%)
Jun 06, 2011 2.260 2.260 2.080 2.080 2,830 -0.17(-7.56%)
Jun 03, 2011 2.250 2.420 2.240 2.250 40,700 -0.16(-6.64%)
May 24, 2011 2.410 2.410 2.410 2.410 2,750 +0.00(+0.00%)
May 20, 2011 2.410 2.410 2.410 2.410 5,700 -0.06(-2.43%)
May 19, 2011 2.470 2.470 2.470 55 +0.00(+0.00%)
May 18, 2011 2.320 2.470 2.320 2.470 20,148 +0.10(+4.22%)
May 17, 2011 2.370 2.370 2.370 2.370 3,000 -0.02(-0.84%)
May 16, 2011 2.390 2.390 2.310 2.390 8,320 -0.05(-2.05%)
May 13, 2011 2.440 2.440 2.440 2.440 500 +0.01(+0.41%)
May 12, 2011 2.400 2.430 2.400 2.430 2,000 +0.01(+0.41%)
May 11, 2011 2.390 2.420 2.390 2.420 7,030 +0.05(+2.11%)
May 10, 2011 2.360 2.370 2.360 2.370 14,356 +0.01(+0.42%)
May 09, 2011 2.360 2.370 2.360 2.360 7,140 +0.02(+0.85%)
May 06, 2011 2.350 2.350 2.340 2.340 4,873 -0.02(-0.85%)
May 05, 2011 2.350 2.360 2.350 2.360 4,273 +0.00(+0.00%)
May 04, 2011 2.370 2.390 2.340 2.360 7,373 -0.03(-1.26%)
May 03, 2011 2.380 2.450 2.360 2.390 6,753 -0.02(-0.83%)
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.