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 (%)
Dec 31, 2013 2.070 2.070 2.070 0 -0.02(-0.96%)
Dec 30, 2013 1.990 2.090 1.990 2.090 4,064 +0.10(+5.03%)
Dec 27, 2013 1.930 1.990 1.930 1.990 6,100 +0.04(+2.05%)
Dec 24, 2013 1.950 1.950 1.950 0 +0.05(+2.63%)
Dec 23, 2013 1.930 2.000 1.880 1.900 20,951 -0.05(-2.56%)
Dec 20, 2013 1.910 1.950 1.870 1.950 10,700 +0.06(+3.17%)
Dec 19, 2013 1.950 2.000 1.890 1.890 21,883 -0.03(-1.56%)
Dec 18, 2013 1.910 1.940 1.910 1.920 17,640 +0.02(+1.05%)
Dec 17, 2013 1.890 1.950 1.880 1.900 5,699 -0.05(-2.56%)
Dec 16, 2013 1.880 1.950 1.860 1.950 13,901 +0.04(+2.09%)
Dec 13, 2013 1.880 1.910 1.860 1.910 3,047 +0.01(+0.53%)
Dec 12, 2013 1.940 2.030 1.880 1.900 15,100 -0.03(-1.55%)
Dec 11, 2013 2.050 2.050 1.930 1.930 3,825 -0.26(-11.87%)
Dec 10, 2013 1.930 2.190 1.930 2.190 12,035 +0.28(+14.66%)
Dec 09, 2013 1.940 1.950 1.910 1.910 6,386 -0.04(-2.05%)
Dec 06, 2013 2.000 2.010 1.950 1.950 11,200 -0.02(-1.02%)
Dec 05, 2013 2.000 2.000 1.970 1.970 2,700 -0.06(-2.96%)
Dec 04, 2013 2.130 2.130 2.030 2.030 91,025 -0.08(-3.79%)
Dec 03, 2013 2.150 2.150 2.110 2.110 4,000 -0.04(-1.86%)
Dec 02, 2013 2.400 2.400 2.120 2.150 19,680 -0.25(-10.42%)
Nov 29, 2013 2.390 2.400 2.380 2.400 19,000 +0.00(+0.00%)
Nov 28, 2013 2.400 2.400 2.400 2.400 20,750 +0.05(+2.13%)
Nov 27, 2013 2.350 2.350 2.350 2.350 5,220 -0.05(-2.08%)
Nov 26, 2013 2.390 2.400 2.360 2.400 14,145 +0.00(+0.00%)
Nov 25, 2013 2.400 2.400 2.350 2.400 17,300 +0.00(+0.00%)
Nov 22, 2013 2.290 2.450 2.290 2.400 34,750 +0.10(+4.35%)
Nov 21, 2013 2.090 2.300 2.090 2.300 35,300 +0.20(+9.52%)
Nov 20, 2013 2.100 2.100 2.100 2.100 5,300 +0.02(+0.96%)
Nov 19, 2013 2.080 2.080 2.080 2.080 1,500 +0.02(+0.97%)
Nov 18, 2013 2.090 2.100 2.060 2.060 16,300 -0.04(-1.90%)
Nov 15, 2013 2.200 2.200 2.100 2.100 45,933 -0.10(-4.55%)
Nov 14, 2013 2.150 2.300 2.130 2.200 53,600 +0.15(+7.32%)
Nov 12, 2013 1.990 2.060 1.980 2.050 155,450 +0.05(+2.50%)
Nov 11, 2013 1.950 2.030 1.950 2.000 17,660 +0.01(+0.50%)
Nov 08, 2013 1.920 2.000 1.900 1.990 21,600 +0.04(+2.05%)
Nov 07, 2013 1.950 1.950 1.950 1.950 1,200 +0.00(+0.00%)
Nov 06, 2013 1.950 1.950 1.940 1.950 7,000 +0.00(+0.00%)
Nov 05, 2013 1.840 1.960 1.840 1.950 9,800 +0.10(+5.41%)
Nov 04, 2013 1.800 1.850 1.800 1.850 4,675 +0.05(+2.78%)
Nov 01, 2013 1.810 1.810 1.800 1.800 10,617 +0.09(+5.26%)
Oct 31, 2013 1.730 1.800 1.610 1.710 34,478 -0.02(-1.16%)
Oct 30, 2013 1.660 1.750 1.640 1.730 25,745 +0.01(+0.58%)
Oct 29, 2013 1.810 1.820 1.550 1.720 94,548 -0.12(-6.52%)
Oct 28, 2013 1.930 1.940 1.840 1.840 11,250 -0.13(-6.60%)
Oct 25, 2013 1.970 1.970 1.970 1.970 1,000 +0.00(+0.00%)
Oct 24, 2013 2.000 2.000 1.970 1.970 4,600 -0.03(-1.50%)
Oct 23, 2013 2.000 2.000 2.000 2.000 2,117 +0.00(+0.00%)
Oct 22, 2013 2.030 2.050 1.950 2.000 43,800 +0.00(+0.00%)
Oct 21, 2013 2.000 2.010 2.000 2.000 7,500 -0.05(-2.44%)
Oct 18, 2013 2.080 2.080 2.050 2.050 6,600 -0.04(-1.91%)
Oct 17, 2013 2.100 2.100 2.050 2.090 14,855 -0.01(-0.48%)
Oct 16, 2013 2.060 2.100 2.060 2.100 21,538 +0.05(+2.44%)
Oct 15, 2013 2.060 2.100 2.050 2.050 14,552 +0.01(+0.49%)
Oct 11, 2013 2.040 2.040 2.040 0 +0.02(+0.99%)
Oct 10, 2013 2.060 2.150 2.020 2.020 15,050 -0.03(-1.46%)
Oct 09, 2013 2.050 2.050 2.000 2.050 26,843 +0.00(+0.00%)
Oct 08, 2013 2.050 2.050 2.000 2.050 9,700 +0.00(+0.00%)
Oct 07, 2013 2.000 2.090 2.000 2.050 23,878 +0.00(+0.00%)
Oct 04, 2013 2.050 2.050 2.050 2.050 250 +0.04(+1.99%)
Oct 03, 2013 2.020 2.020 2.000 2.010 2,800 +0.01(+0.50%)
Oct 02, 2013 2.100 2.100 2.000 2.000 16,300 -0.05(-2.44%)
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.