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 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%)
May 01, 2013 1.190 1.200 1.180 1.200 75,035 +0.02(+1.69%)
Apr 30, 2013 1.190 1.190 1.180 1.180 2,638 +0.00(+0.00%)
Apr 29, 2013 1.180 1.180 1.180 1.180 1,300 -0.02(-1.67%)
Apr 26, 2013 1.200 1.200 1.200 1.200 525 +0.00(+0.00%)
Apr 25, 2013 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Apr 24, 2013 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 23, 2013 1.200 1.200 1.200 1.200 1,750 +0.00(+0.00%)
Apr 22, 2013 1.210 1.210 1.200 1.200 29,300 +0.00(+0.00%)
Apr 19, 2013 1.200 1.200 1.200 1.200 10,000 +0.00(+0.00%)
Apr 18, 2013 1.200 1.200 1.200 1.200 14,500 -0.01(-0.83%)
Apr 17, 2013 1.210 1.210 1.210 1.210 6,822 +0.00(+0.00%)
Apr 16, 2013 1.200 1.210 1.200 1.210 20,500 +0.01(+0.83%)
Apr 15, 2013 1.190 1.200 1.180 1.200 15,400 +0.00(+0.00%)
Apr 12, 2013 1.200 1.200 1.200 1.200 7,726 -0.02(-1.64%)
Apr 11, 2013 1.180 1.220 1.180 1.220 15,200 -0.01(-0.81%)
Apr 10, 2013 1.210 1.230 1.200 1.230 26,800 +0.02(+1.65%)
Apr 09, 2013 1.210 1.210 1.210 1.210 6,186 +0.00(+0.00%)
Apr 08, 2013 1.220 1.220 1.210 1.210 1,500 +0.00(+0.00%)
Apr 05, 2013 1.200 1.210 1.200 1.210 6,300 +0.01(+0.83%)
Apr 04, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 03, 2013 1.200 1.210 1.200 1.200 25,109 +0.00(+0.00%)
Apr 02, 2013 1.200 1.200 1.200 1.200 26,400 -0.04(-3.23%)
Apr 01, 2013 1.240 1.240 1.240 1.240 2,500 +0.04(+3.33%)
Mar 28, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 27, 2013 1.200 1.200 1.200 1.200 64,389 +0.01(+0.84%)
Mar 26, 2013 1.190 1.200 1.190 1.190 111,090 +0.01(+0.85%)
Mar 25, 2013 1.170 1.200 1.170 1.180 179,490 +0.09(+8.26%)
Mar 22, 2013 1.090 1.090 1.090 1.090 1,000 +0.03(+2.83%)
Mar 21, 2013 1.060 1.060 1.060 0 +0.00(+0.00%)
Mar 20, 2013 1.090 1.100 1.060 1.060 51,235 +0.00(+0.00%)
Mar 19, 2013 1.110 1.110 1.030 1.060 30,300 -0.05(-4.50%)
Mar 18, 2013 1.130 1.150 1.100 1.110 20,279 -0.01(-0.89%)
Mar 15, 2013 1.100 1.120 1.090 1.120 16,377 +0.04(+3.70%)
Mar 14, 2013 1.190 1.190 1.080 1.080 11,250 -0.11(-9.24%)
Mar 13, 2013 1.040 1.210 1.030 1.190 117,525 +0.14(+13.33%)
Mar 12, 2013 1.010 1.070 1.010 1.050 59,000 +0.04(+3.96%)
Mar 11, 2013 1.000 1.030 1.000 1.010 10,824 +0.00(+0.00%)
Mar 08, 2013 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 07, 2013 1.010 1.010 1.010 0 +0.00(+0.00%)
Mar 06, 2013 1.000 1.010 1.000 1.010 1,640 +0.00(+0.00%)
Mar 05, 2013 1.010 1.010 1.010 1.010 870 -0.03(-2.88%)
Mar 04, 2013 1.010 1.040 1.010 1.040 6,800 +0.03(+2.97%)
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.