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: 3:33 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 (%)
Sep 30, 2011 1.610 1.700 1.610 1.610 11,000 +0.00(+0.00%)
Sep 29, 2011 1.600 1.650 1.600 1.610 10,361 +0.01(+0.63%)
Sep 28, 2011 1.600 1.600 1.600 1.600 16,400 +0.00(+0.00%)
Sep 27, 2011 1.620 1.620 1.510 1.600 11,700 -0.03(-1.84%)
Sep 26, 2011 1.650 1.650 1.630 1.630 7,610 -0.02(-1.21%)
Sep 23, 2011 1.700 1.700 1.650 1.650 36,800 -0.05(-2.94%)
Sep 22, 2011 1.700 1.700 1.700 1.700 8,500 -0.05(-2.86%)
Sep 21, 2011 1.700 1.750 1.700 1.750 5,810 +0.05(+2.94%)
Sep 20, 2011 1.700 1.710 1.700 1.700 10,298 -0.01(-0.58%)
Sep 19, 2011 1.760 1.760 1.710 1.710 3,000 -0.20(-10.47%)
Sep 16, 2011 1.710 1.910 1.710 1.910 1,300 +0.21(+12.35%)
Sep 15, 2011 1.700 1.710 1.700 1.700 50,830 -0.01(-0.58%)
Sep 14, 2011 1.730 1.730 1.650 1.710 86,440 -0.02(-1.16%)
Sep 13, 2011 1.720 1.730 1.710 1.730 5,600 -0.06(-3.35%)
Sep 12, 2011 1.700 1.790 1.700 1.790 20,200 +0.09(+5.29%)
Sep 09, 2011 1.720 1.720 1.700 1.700 30,200 -0.03(-1.73%)
Sep 08, 2011 1.700 1.730 1.700 1.730 45,500 +0.00(+0.00%)
Sep 07, 2011 1.700 1.730 1.700 1.730 200 +0.04(+2.37%)
Sep 06, 2011 1.680 1.690 1.660 1.690 61,200 +0.00(+0.00%)
Sep 02, 2011 1.700 1.700 1.690 1.690 17,200 -0.01(-0.59%)
Sep 01, 2011 1.680 1.720 1.680 1.700 45,405 +0.02(+1.19%)
Aug 31, 2011 1.680 1.700 1.680 1.680 46,129 -0.02(-1.18%)
Aug 30, 2011 1.680 1.740 1.680 1.700 16,920 +0.02(+1.19%)
Aug 29, 2011 1.800 1.800 1.680 1.680 4,400 -0.08(-4.55%)
Aug 26, 2011 1.750 1.760 1.750 1.760 27,000 +0.01(+0.57%)
Aug 25, 2011 1.870 1.870 1.750 1.750 14,660 -0.12(-6.42%)
Aug 24, 2011 1.820 1.870 1.700 1.870 45,760 +0.02(+1.08%)
Aug 23, 2011 1.950 1.960 1.850 1.850 1,800 +0.08(+4.52%)
Aug 22, 2011 1.720 1.770 1.720 1.770 3,500 +0.12(+7.27%)
Aug 19, 2011 1.650 1.720 1.650 1.650 10,525 -0.07(-4.07%)
Aug 18, 2011 1.650 1.720 1.650 1.720 14,495 +0.05(+2.99%)
Aug 17, 2011 1.650 1.680 1.650 1.670 71,890 -0.03(-1.76%)
Aug 16, 2011 1.670 1.700 1.650 1.700 26,250 +0.04(+2.41%)
Aug 15, 2011 1.660 1.660 1.660 1.660 3,100 -0.06(-3.49%)
Aug 12, 2011 1.660 1.720 1.650 1.720 147,100 +0.00(+0.00%)
Aug 11, 2011 1.750 1.750 1.720 1.720 1,200 -0.03(-1.71%)
Aug 10, 2011 1.820 1.830 1.740 1.750 10,001 +0.14(+8.70%)
Aug 09, 2011 1.650 1.700 1.610 1.610 8,537 -0.04(-2.42%)
Aug 08, 2011 1.800 1.800 1.650 1.650 28,200 -0.18(-9.84%)
Aug 05, 2011 1.850 1.860 1.800 1.830 24,800 -0.07(-3.68%)
Aug 04, 2011 1.900 1.900 1.900 1.900 1,000 +0.00(+0.00%)
Aug 03, 2011 1.900 1.900 1.900 1.900 400 +0.00(+0.00%)
Aug 02, 2011 1.920 2.000 1.860 1.900 164,029 -0.09(-4.52%)
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%)
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.