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

Supremex Inc (TSX: SXP )

3.890 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 27, 2013 2.000 2.000 1.950 1.970 30,270 -0.04(-1.99%)
Sep 26, 2013 2.050 2.060 2.000 2.010 15,400 -0.03(-1.47%)
Sep 25, 2013 2.110 2.110 2.020 2.040 42,743 -0.09(-4.23%)
Sep 24, 2013 2.070 2.150 2.070 2.130 75,285 +0.08(+3.90%)
Sep 23, 2013 2.020 2.080 2.020 2.050 47,343 +0.13(+6.77%)
Sep 20, 2013 1.840 2.010 1.840 1.920 38,693 +0.09(+4.92%)
Sep 19, 2013 1.730 1.840 1.730 1.830 36,175 +0.15(+8.93%)
Sep 18, 2013 1.780 1.800 1.680 1.680 40,938 -0.11(-6.15%)
Sep 17, 2013 1.880 2.090 1.790 1.790 64,900 -0.10(-5.29%)
Sep 16, 2013 1.640 1.950 1.610 1.890 290,618 +0.28(+17.39%)
Sep 13, 2013 1.600 1.610 1.550 1.610 24,700 +0.00(+0.00%)
Sep 12, 2013 1.610 1.610 1.550 1.610 20,370 +0.00(+0.00%)
Sep 11, 2013 1.560 1.610 1.550 1.610 22,903 +0.01(+0.63%)
Sep 10, 2013 1.580 1.600 1.580 1.600 400 +0.03(+1.91%)
Sep 09, 2013 1.500 1.590 1.500 1.570 84,149 +0.07(+4.67%)
Sep 06, 2013 1.480 1.520 1.480 1.500 14,500 +0.00(+0.00%)
Sep 05, 2013 1.410 1.510 1.410 1.500 5,552 -0.01(-0.66%)
Sep 04, 2013 1.490 1.510 1.490 1.510 13,000 -0.01(-0.66%)
Sep 03, 2013 1.460 1.520 1.460 1.520 1,100 +0.00(+0.00%)
Aug 30, 2013 1.520 1.520 1.520 0 +0.07(+4.83%)
Aug 29, 2013 1.400 1.460 1.400 1.450 4,775 +0.07(+5.07%)
Aug 28, 2013 1.320 1.380 1.300 1.380 7,000 -0.03(-2.13%)
Aug 27, 2013 1.520 1.520 1.400 1.410 7,198 +0.01(+0.71%)
Aug 26, 2013 1.470 1.470 1.330 1.400 80,925 -0.05(-3.45%)
Aug 23, 2013 1.460 1.460 1.450 1.450 2,000 -0.01(-0.68%)
Aug 20, 2013 1.460 1.460 1.460 0 +0.00(+0.00%)
Aug 19, 2013 1.460 1.470 1.460 1.460 37,200 -0.01(-0.68%)
Aug 16, 2013 1.450 1.470 1.450 1.470 20,600 +0.02(+1.38%)
Aug 15, 2013 1.420 1.460 1.420 1.450 13,000 +0.04(+2.84%)
Aug 14, 2013 1.410 1.410 1.400 1.410 30,750 +0.01(+0.71%)
Aug 13, 2013 1.400 1.400 1.370 1.400 89,400 +0.04(+2.94%)
Aug 12, 2013 1.390 1.390 1.360 1.360 73,270 -0.04(-2.86%)
Aug 09, 2013 1.380 1.400 1.380 1.400 20,000 +0.02(+1.45%)
Aug 08, 2013 1.330 1.400 1.330 1.380 45,935 +0.03(+2.22%)
Aug 06, 2013 1.350 1.350 1.350 0 +0.03(+2.27%)
Aug 02, 2013 1.320 1.320 1.320 0 +0.07(+5.60%)
Aug 01, 2013 1.250 1.250 1.250 1.250 600 +0.00(+0.00%)
Jul 31, 2013 1.250 1.250 1.250 1.250 208 -0.01(-0.79%)
Jul 30, 2013 1.300 1.300 1.260 1.260 9,429 -0.04(-3.08%)
Jul 29, 2013 1.340 1.340 1.300 1.300 2,329 -0.04(-2.99%)
Jul 26, 2013 1.340 1.340 1.340 1.340 350 +0.02(+1.52%)
Jul 25, 2013 1.300 1.320 1.300 1.320 500 +0.02(+1.54%)
Jul 24, 2013 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Jul 23, 2013 1.300 1.300 1.300 1.300 3,000 +0.05(+4.00%)
Jul 22, 2013 1.220 1.250 1.220 1.250 44,210 +0.02(+1.63%)
Jul 19, 2013 1.250 1.250 1.230 1.230 700 -0.02(-1.60%)
Jul 18, 2013 1.250 1.250 1.250 1.250 26,000 +0.00(+0.00%)
Jul 17, 2013 1.280 1.280 1.250 1.250 7,400 +0.00(+0.00%)
Jul 16, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 15, 2013 1.250 1.250 1.250 1.250 10,800 -0.02(-1.57%)
Jul 12, 2013 1.250 1.270 1.250 1.270 3,533 -0.01(-0.78%)
Jul 11, 2013 1.280 1.280 1.280 1.280 19,700 +0.00(+0.00%)
Jul 10, 2013 1.280 1.280 1.280 1.280 2,000 +0.00(+0.00%)
Jul 09, 2013 1.280 1.280 1.280 1.280 975 +0.00(+0.00%)
Jul 08, 2013 1.210 1.290 1.210 1.280 12,700 +0.00(+0.00%)
Jul 05, 2013 1.280 1.280 1.280 1.280 250 +0.00(+0.00%)
Jul 04, 2013 1.280 1.280 1.280 0 +0.00(+0.00%)
Jul 03, 2013 1.280 1.280 1.280 1.280 22,500 +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.