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 (%)
Oct 31, 2012 1.340 1.440 1.250 1.260 18,825 -0.08(-5.97%)
Oct 30, 2012 1.300 1.350 1.300 1.340 7,510 -0.03(-2.19%)
Oct 29, 2012 1.240 1.370 1.240 1.370 8,616 +0.12(+9.60%)
Oct 26, 2012 1.300 1.360 1.240 1.250 52,155 +0.00(+0.00%)
Oct 25, 2012 1.260 1.260 1.250 1.250 2,400 -0.01(-0.79%)
Oct 24, 2012 1.260 1.260 1.250 1.260 15,000 -0.01(-0.79%)
Oct 23, 2012 1.330 1.360 1.270 1.270 11,385 -0.12(-8.63%)
Oct 19, 2012 1.370 1.500 1.370 1.390 14,070 -0.06(-4.14%)
Oct 18, 2012 1.390 1.450 1.390 1.450 4,400 +0.04(+2.84%)
Oct 17, 2012 1.390 1.410 1.380 1.410 20,065 -0.07(-4.73%)
Oct 16, 2012 1.450 1.480 1.450 1.480 5,900 +0.00(+0.00%)
Oct 15, 2012 1.490 1.490 1.480 1.480 6,400 +0.07(+4.96%)
Oct 12, 2012 1.390 1.410 1.390 1.410 4,000 +0.04(+2.92%)
Oct 11, 2012 1.390 1.390 1.370 1.370 7,900 -0.02(-1.44%)
Oct 10, 2012 1.410 1.410 1.300 1.390 12,145 -0.02(-1.42%)
Oct 09, 2012 1.360 1.410 1.350 1.410 41,340 +0.00(+0.00%)
Oct 05, 2012 1.410 1.410 1.410 0 -0.04(-2.76%)
Oct 04, 2012 1.400 1.450 1.400 1.450 39,100 +0.04(+2.84%)
Oct 03, 2012 1.470 1.470 1.410 1.410 8,527 -0.07(-4.73%)
Oct 02, 2012 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Oct 01, 2012 1.480 1.500 1.480 1.480 5,565 +0.01(+0.68%)
Sep 28, 2012 1.480 1.480 1.470 1.470 2,760 -0.03(-2.00%)
Sep 27, 2012 1.500 1.500 1.500 1.500 205 +0.01(+0.67%)
Sep 26, 2012 1.490 1.490 1.490 1.490 500 -0.01(-0.67%)
Sep 25, 2012 1.530 1.530 1.500 1.500 2,000 -0.03(-1.96%)
Sep 24, 2012 1.560 1.560 1.530 1.530 3,800 -0.07(-4.38%)
Sep 21, 2012 1.640 1.640 1.600 1.600 2,700 +0.00(+0.00%)
Sep 20, 2012 1.550 1.600 1.540 1.600 5,700 +0.05(+3.23%)
Sep 19, 2012 1.600 1.600 1.550 1.550 6,500 -0.05(-3.13%)
Sep 18, 2012 1.640 1.640 1.600 1.600 5,364 +0.01(+0.63%)
Sep 17, 2012 1.550 1.600 1.530 1.590 8,242 +0.08(+5.30%)
Sep 14, 2012 1.600 1.620 1.510 1.510 19,095 -0.08(-5.03%)
Sep 13, 2012 1.590 1.590 1.590 1.590 11,000 +0.00(+0.00%)
Sep 12, 2012 1.650 1.650 1.590 1.590 6,800 +0.01(+0.63%)
Sep 11, 2012 1.600 1.600 1.580 1.580 10,875 -0.02(-1.25%)
Sep 10, 2012 1.600 1.600 1.600 1.600 4,079 +0.00(+0.00%)
Sep 07, 2012 1.600 1.600 1.600 1.600 6,404 +0.00(+0.00%)
Sep 06, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 05, 2012 1.580 1.600 1.580 1.600 7,900 +0.08(+5.26%)
Sep 04, 2012 1.560 1.570 1.520 1.520 21,150 -0.08(-5.00%)
Aug 31, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 30, 2012 1.620 1.650 1.600 1.600 10,100 +0.00(+0.00%)
Aug 29, 2012 1.600 1.600 1.600 1.600 227 -0.05(-3.03%)
Aug 27, 2012 1.650 1.650 1.650 1.650 2,100 +0.00(+0.00%)
Aug 24, 2012 1.650 1.650 1.650 0 +0.00(+0.00%)
Aug 23, 2012 1.650 1.650 1.650 1.650 10,400 +0.00(+0.00%)
Aug 22, 2012 1.640 1.650 1.640 1.650 1,500 +0.05(+3.12%)
Aug 21, 2012 1.640 1.640 1.590 1.600 15,215 +0.00(+0.00%)
Aug 20, 2012 1.610 1.630 1.600 1.600 10,915 +0.00(+0.00%)
Aug 17, 2012 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 16, 2012 1.600 1.600 1.600 1.600 4,380 +0.00(+0.00%)
Aug 15, 2012 1.600 1.600 1.600 1.600 5,000 +0.00(+0.00%)
Aug 14, 2012 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
Aug 13, 2012 1.570 1.640 1.570 1.600 18,325 -0.03(-1.84%)
Aug 11, 2012 1.550 1.630 1.540 1.630 1,400 +0.00(+0.00%)
Aug 10, 2012 1.550 1.630 1.540 1.630 1,400 +0.09(+5.84%)
Aug 09, 2012 1.600 1.600 1.540 1.540 9,480 -0.10(-6.10%)
Aug 08, 2012 1.580 1.640 1.580 1.640 1,540 +0.06(+3.80%)
Aug 07, 2012 1.580 1.580 1.580 1.580 2,825 +0.01(+0.64%)
Aug 03, 2012 1.570 1.570 1.570 0 +0.04(+2.61%)
Aug 02, 2012 1.530 1.530 1.530 1.530 321 -0.03(-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.