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 (%)
Mar 31, 2014 2.190 2.320 2.190 2.300 34,325 +0.10(+4.55%)
Mar 28, 2014 2.100 2.250 2.100 2.200 45,800 +0.18(+8.91%)
Mar 27, 2014 2.070 2.150 2.020 2.020 18,100 -0.13(-6.05%)
Mar 26, 2014 2.150 2.150 2.150 2.150 400 +0.05(+2.38%)
Mar 25, 2014 2.010 2.120 2.010 2.100 17,735 +0.00(+0.00%)
Mar 24, 2014 2.100 2.100 2.060 2.100 6,316 +0.00(+0.00%)
Mar 21, 2014 2.090 2.110 2.060 2.100 37,487 +0.02(+0.96%)
Mar 20, 2014 2.050 2.080 2.040 2.080 12,489 +0.03(+1.46%)
Mar 19, 2014 2.210 2.210 2.030 2.050 36,660 -0.19(-8.48%)
Mar 18, 2014 2.230 2.240 2.230 2.240 4,300 -0.06(-2.61%)
Mar 17, 2014 2.270 2.330 2.250 2.300 66,384 +0.07(+3.14%)
Mar 14, 2014 2.200 2.230 2.200 2.230 2,034 +0.08(+3.72%)
Mar 13, 2014 2.240 2.240 2.080 2.150 18,157 -0.12(-5.29%)
Mar 12, 2014 2.250 2.270 2.240 2.270 12,644 +0.07(+3.18%)
Mar 11, 2014 2.220 2.240 2.120 2.200 19,806 -0.02(-0.90%)
Mar 10, 2014 2.200 2.250 2.190 2.220 25,795 +0.02(+0.91%)
Mar 07, 2014 2.100 2.200 2.080 2.200 16,245 +0.09(+4.27%)
Mar 06, 2014 2.050 2.110 2.040 2.110 19,100 +0.11(+5.50%)
Mar 05, 2014 2.000 2.020 2.000 2.000 7,042 -0.02(-0.99%)
Mar 04, 2014 2.000 2.020 1.990 2.020 22,040 -0.02(-0.98%)
Mar 03, 2014 2.070 2.070 2.040 2.040 2,200 -0.01(-0.49%)
Feb 28, 2014 2.100 2.100 2.050 2.050 27,900 -0.03(-1.44%)
Feb 27, 2014 2.050 2.080 2.040 2.080 10,425 +0.03(+1.46%)
Feb 26, 2014 2.050 2.100 2.010 2.050 44,230 -0.01(-0.49%)
Feb 25, 2014 2.060 2.120 2.060 2.060 20,200 -0.04(-1.90%)
Feb 24, 2014 2.110 2.110 2.090 2.100 26,200 +0.03(+1.45%)
Feb 21, 2014 2.170 2.200 2.040 2.070 20,100 -0.03(-1.43%)
Feb 20, 2014 2.100 2.170 2.050 2.100 95,519 +0.20(+10.53%)
Feb 19, 2014 1.860 1.900 1.860 1.900 13,970 +0.05(+2.70%)
Feb 18, 2014 1.890 1.890 1.850 1.850 6,740 -0.02(-1.07%)
Feb 14, 2014 1.870 1.870 1.870 0 -0.02(-1.06%)
Feb 13, 2014 1.900 1.900 1.890 1.890 2,100 +0.00(+0.00%)
Feb 12, 2014 1.900 1.900 1.890 1.890 2,130 +0.00(+0.00%)
Feb 11, 2014 1.900 1.900 1.890 1.890 6,950 +0.01(+0.53%)
Feb 10, 2014 1.910 1.910 1.880 1.880 1,200 -0.04(-2.08%)
Feb 07, 2014 1.830 1.920 1.780 1.920 8,254 +0.07(+3.78%)
Feb 06, 2014 1.900 1.910 1.830 1.850 3,650 -0.05(-2.63%)
Feb 05, 2014 1.850 1.900 1.850 1.900 10,500 +0.07(+3.83%)
Feb 04, 2014 1.780 1.830 1.780 1.830 7,095 +0.01(+0.55%)
Jan 31, 2014 1.820 1.820 1.820 1.820 0 +0.01(+0.55%)
Jan 30, 2014 1.800 1.960 1.800 1.810 15,547 -0.02(-1.09%)
Jan 29, 2014 1.830 1.830 1.830 1.830 3,000 -0.04(-2.14%)
Jan 28, 2014 1.870 1.870 1.870 1.870 115 +0.02(+1.08%)
Jan 27, 2014 1.850 1.850 1.680 1.850 22,616 -0.06(-3.14%)
Jan 24, 2014 1.870 1.910 1.850 1.910 11,277 +0.02(+1.06%)
Jan 23, 2014 1.980 2.000 1.890 1.890 5,500 -0.06(-3.08%)
Jan 22, 2014 1.900 1.950 1.900 1.950 4,675 +0.04(+2.09%)
Jan 21, 2014 1.920 1.920 1.900 1.910 7,900 +0.03(+1.60%)
Jan 20, 2014 1.880 1.880 1.880 1.880 500 -0.02(-1.05%)
Jan 17, 2014 1.800 1.950 1.800 1.900 4,000 +0.14(+7.95%)
Jan 16, 2014 1.910 1.910 1.760 1.760 5,600 -0.15(-7.85%)
Jan 15, 2014 1.960 1.930 1.910 1.910 5,851 -0.05(-2.55%)
Jan 13, 2014 1.960 1.960 1.960 1.960 0 +0.01(+0.51%)
Jan 10, 2014 1.980 2.000 1.950 1.950 12,800 -0.04(-2.01%)
Jan 09, 2014 2.000 2.000 1.990 1.990 4,300 +0.01(+0.51%)
Jan 08, 2014 1.980 2.000 1.980 1.980 6,230 +0.00(+0.00%)
Jan 07, 2014 1.970 1.980 1.970 1.980 700 -0.02(-1.00%)
Jan 06, 2014 2.000 2.000 2.000 2.000 2,300 +0.01(+0.50%)
Jan 03, 2014 2.030 2.030 1.990 1.990 5,800 -0.10(-4.78%)
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.