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

Supremex Inc (TSX: SXP )

3.920 -0.210 (-5.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 30, 2013 1.190 1.190 1.180 1.180 2,638 +0.00(+0.00%)
Apr 29, 2013 1.180 1.180 1.180 1.180 1,300 -0.02(-1.67%)
Apr 26, 2013 1.200 1.200 1.200 1.200 525 +0.00(+0.00%)
Apr 25, 2013 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Apr 24, 2013 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 23, 2013 1.200 1.200 1.200 1.200 1,750 +0.00(+0.00%)
Apr 22, 2013 1.210 1.210 1.200 1.200 29,300 +0.00(+0.00%)
Apr 19, 2013 1.200 1.200 1.200 1.200 10,000 +0.00(+0.00%)
Apr 18, 2013 1.200 1.200 1.200 1.200 14,500 -0.01(-0.83%)
Apr 17, 2013 1.210 1.210 1.210 1.210 6,822 +0.00(+0.00%)
Apr 16, 2013 1.200 1.210 1.200 1.210 20,500 +0.01(+0.83%)
Apr 15, 2013 1.190 1.200 1.180 1.200 15,400 +0.00(+0.00%)
Apr 12, 2013 1.200 1.200 1.200 1.200 7,726 -0.02(-1.64%)
Apr 11, 2013 1.180 1.220 1.180 1.220 15,200 -0.01(-0.81%)
Apr 10, 2013 1.210 1.230 1.200 1.230 26,800 +0.02(+1.65%)
Apr 09, 2013 1.210 1.210 1.210 1.210 6,186 +0.00(+0.00%)
Apr 08, 2013 1.220 1.220 1.210 1.210 1,500 +0.00(+0.00%)
Apr 05, 2013 1.200 1.210 1.200 1.210 6,300 +0.01(+0.83%)
Apr 04, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 03, 2013 1.200 1.210 1.200 1.200 25,109 +0.00(+0.00%)
Apr 02, 2013 1.200 1.200 1.200 1.200 26,400 -0.04(-3.23%)
Apr 01, 2013 1.240 1.240 1.240 1.240 2,500 +0.04(+3.33%)
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%)
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.