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

Supremex Inc (TSX: SXP )

3.890 -0.020 (-0.51%)
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 (%)
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%)
May 02, 2011 2.410 2.410 2.410 2.410 8,533 +0.01(+0.42%)
Apr 29, 2011 2.400 2.460 2.400 2.400 8,173 -0.03(-1.23%)
Apr 28, 2011 2.350 2.430 2.350 2.430 10,413 +0.06(+2.53%)
Apr 27, 2011 2.400 2.430 2.340 2.370 18,763 -0.03(-1.25%)
Apr 26, 2011 2.390 2.500 2.360 2.400 19,877 +0.00(+0.00%)
Apr 25, 2011 2.400 2.400 2.400 2.400 5,048 +0.00(+0.00%)
Apr 21, 2011 2.380 2.410 2.380 2.400 5,073 +0.02(+0.84%)
Apr 20, 2011 2.400 2.400 2.360 2.380 6,910 -0.02(-0.83%)
Apr 19, 2011 2.410 2.410 2.400 2.400 16,497 -0.01(-0.41%)
Apr 18, 2011 2.480 2.480 2.410 2.410 11,773 +0.00(+0.00%)
Apr 15, 2011 2.360 2.490 2.360 2.410 5,346 +0.06(+2.55%)
Apr 14, 2011 2.330 2.480 2.320 2.350 7,088 -0.02(-0.84%)
Apr 13, 2011 2.530 2.530 2.370 2.370 6,753 -0.16(-6.32%)
Apr 12, 2011 2.530 2.580 2.530 2.530 19,358 +0.00(+0.00%)
Apr 11, 2011 2.530 2.530 2.530 2.530 1,360 +0.01(+0.40%)
Apr 08, 2011 2.530 2.550 2.520 2.520 21,500 -0.01(-0.40%)
Apr 07, 2011 2.510 2.530 2.510 2.530 24,400 +0.02(+0.80%)
Apr 06, 2011 2.510 2.510 2.510 2.510 2,020 +0.00(+0.00%)
Apr 05, 2011 2.510 2.590 2.500 2.510 8,100 +0.00(+0.00%)
Apr 04, 2011 2.500 2.510 2.500 2.510 2,700 +0.01(+0.40%)
Apr 01, 2011 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Mar 31, 2011 2.500 2.500 2.500 2.500 11,610 +0.00(+0.00%)
Mar 30, 2011 2.520 2.520 2.500 2.500 26,950 -0.02(-0.79%)
Mar 29, 2011 2.520 2.520 2.520 2.520 1,000 +0.00(+0.00%)
Mar 28, 2011 2.520 2.520 2.520 2.520 500 -0.06(-2.33%)
Mar 25, 2011 2.520 2.580 2.520 2.580 3,034 +0.04(+1.57%)
Mar 24, 2011 2.520 2.540 2.520 2.540 9,775 +0.04(+1.60%)
Mar 23, 2011 2.500 2.500 2.500 2.500 8,300 -0.02(-0.79%)
Mar 22, 2011 2.500 2.520 2.500 2.520 5,125 +0.02(+0.80%)
Mar 21, 2011 2.370 2.500 2.500 2.500 18,675 -0.03(-1.19%)
Mar 18, 2011 2.450 2.530 2.370 2.530 8,900 +0.08(+3.27%)
Mar 17, 2011 2.440 2.460 2.410 2.450 2,800 -0.06(-2.39%)
Mar 16, 2011 2.500 2.510 2.410 2.510 40,305 -0.02(-0.79%)
Mar 15, 2011 2.320 2.530 2.120 2.530 13,925 +0.12(+4.98%)
Mar 14, 2011 2.440 2.440 2.400 2.410 10,490 -0.10(-3.98%)
Mar 11, 2011 2.480 2.510 2.420 2.510 16,125 +0.03(+1.21%)
Mar 10, 2011 2.480 2.480 2.480 2.480 900 -0.01(-0.40%)
Mar 09, 2011 2.550 2.580 2.490 2.490 42,475 -0.06(-2.35%)
Mar 08, 2011 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 07, 2011 2.580 2.580 2.550 2.550 8,350 +0.00(+0.00%)
Mar 04, 2011 2.480 2.550 2.480 2.550 1,680 +0.05(+2.00%)
Mar 03, 2011 2.550 2.550 2.500 2.500 12,860 -0.05(-1.96%)
Mar 02, 2011 2.560 2.560 2.550 2.550 2,325 -0.05(-1.92%)
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.