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 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%)
Jul 02, 2013 1.280 1.300 1.280 1.280 11,000 -0.01(-0.78%)
Jun 28, 2013 1.290 1.290 1.290 0 +0.02(+1.57%)
Jun 26, 2013 1.270 1.270 1.270 1.270 800 +0.04(+3.25%)
Jun 25, 2013 1.230 1.230 1.230 1.230 1,100 -0.03(-2.38%)
Jun 24, 2013 1.210 1.260 1.210 1.260 2,493 +0.00(+0.00%)
Jun 21, 2013 1.280 1.280 1.210 1.260 2,500 -0.02(-1.56%)
Jun 20, 2013 1.270 1.280 1.270 1.280 4,000 +0.04(+3.23%)
Jun 19, 2013 1.250 1.250 1.240 1.240 4,500 -0.04(-3.13%)
Jun 18, 2013 1.280 1.280 1.280 1.280 200 +0.05(+4.07%)
Jun 17, 2013 1.230 1.230 1.230 1.230 1,000 -0.03(-2.38%)
Jun 14, 2013 1.230 1.260 1.190 1.260 4,579 +0.04(+3.28%)
Jun 13, 2013 1.220 1.240 1.220 1.220 4,200 +0.01(+0.83%)
Jun 12, 2013 1.210 1.210 1.210 1.210 4,000 -0.03(-2.42%)
Jun 11, 2013 1.240 1.310 1.240 1.240 47,135 +0.03(+2.48%)
Jun 10, 2013 1.240 1.240 1.210 1.210 15,413 +0.00(+0.00%)
Jun 07, 2013 1.210 1.210 1.210 0 +0.00(+0.00%)
Jun 06, 2013 1.210 1.210 1.210 1.210 3,000 -0.01(-0.82%)
Jun 05, 2013 1.250 1.290 1.180 1.220 12,632 -0.08(-6.15%)
Jun 04, 2013 1.290 1.300 1.290 1.300 50,000 +0.00(+0.00%)
Jun 03, 2013 1.300 1.300 1.300 1.300 13,700 +0.00(+0.00%)
May 31, 2013 1.220 1.300 1.220 1.300 28,800 +0.00(+0.00%)
May 30, 2013 1.300 1.300 1.300 1.300 1,000 -0.02(-1.52%)
May 29, 2013 1.320 1.320 1.320 0 +0.00(+0.00%)
May 28, 2013 1.280 1.370 1.280 1.320 12,054 +0.04(+3.13%)
May 27, 2013 1.300 1.320 1.280 1.280 22,500 +0.00(+0.00%)
May 24, 2013 1.280 1.280 1.280 1.280 4,000 -0.01(-0.78%)
May 23, 2013 1.290 1.290 1.290 0 +0.00(+0.00%)
May 22, 2013 1.250 1.300 1.250 1.290 24,500 +0.02(+1.57%)
May 21, 2013 1.260 1.270 1.260 1.270 1,900 +0.03(+2.42%)
May 17, 2013 1.240 1.240 1.240 0 -0.05(-3.88%)
May 16, 2013 1.250 1.300 1.220 1.290 7,920 +0.04(+3.20%)
May 15, 2013 1.250 1.250 1.250 1.250 1,000 +0.03(+2.46%)
May 13, 2013 1.220 1.220 1.220 1.220 400 -0.03(-2.40%)
May 10, 2013 1.200 1.250 1.200 1.250 23,540 +0.05(+4.17%)
May 09, 2013 1.200 1.200 1.200 1.200 5,748 +0.00(+0.00%)
May 08, 2013 1.200 1.200 1.200 1.200 4,500 -0.01(-0.83%)
May 07, 2013 1.210 1.210 1.210 1.210 100 +0.04(+3.42%)
May 06, 2013 1.200 1.220 1.170 1.170 3,100 -0.03(-2.50%)
May 03, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
May 02, 2013 1.190 1.200 1.190 1.200 17,500 +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.