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 (%)
Jun 27, 2014 2.620 2.620 2.620 0 +0.04(+1.55%)
Jun 26, 2014 2.580 2.580 2.580 2.580 2,754 -0.05(-1.90%)
Jun 25, 2014 2.660 2.660 2.620 2.630 7,500 -0.05(-1.87%)
Jun 24, 2014 2.580 2.680 2.540 2.680 16,648 +0.17(+6.77%)
Jun 23, 2014 2.600 2.600 2.490 2.510 21,610 -0.07(-2.71%)
Jun 20, 2014 2.550 2.580 2.550 2.580 4,060 +0.08(+3.20%)
Jun 19, 2014 2.510 2.550 2.500 2.500 10,235 +0.00(+0.00%)
Jun 18, 2014 2.510 2.510 2.500 2.500 3,100 -0.06(-2.34%)
Jun 17, 2014 2.500 2.560 2.450 2.560 22,512 +0.14(+5.79%)
Jun 16, 2014 2.400 2.430 2.400 2.420 9,100 +0.03(+1.26%)
Jun 13, 2014 2.420 2.420 2.320 2.390 8,800 -0.02(-0.83%)
Jun 12, 2014 2.400 2.410 2.310 2.410 7,800 -0.09(-3.60%)
Jun 11, 2014 2.460 2.510 2.460 2.500 4,650 +0.00(+0.00%)
Jun 10, 2014 2.510 2.510 2.490 2.500 24,447 -0.06(-2.34%)
Jun 06, 2014 2.510 2.560 2.510 2.560 8,200 -0.01(-0.39%)
Jun 05, 2014 2.600 2.600 2.550 2.570 9,760 +0.01(+0.39%)
Jun 04, 2014 2.550 2.640 2.550 2.560 1,378 +0.01(+0.39%)
Jun 03, 2014 2.690 2.690 2.550 2.550 8,481 -0.13(-4.85%)
Jun 02, 2014 2.690 2.700 2.650 2.680 14,290 +0.03(+1.13%)
May 30, 2014 2.640 2.650 2.640 2.650 34,300 +0.00(+0.00%)
May 29, 2014 2.650 2.650 2.650 2.650 7,840 +0.02(+0.76%)
May 28, 2014 2.600 2.650 2.600 2.630 9,850 +0.07(+2.73%)
May 27, 2014 2.550 2.600 2.550 2.560 21,150 +0.05(+1.99%)
May 26, 2014 2.510 2.510 2.500 2.510 2,400 +0.00(+0.00%)
May 23, 2014 2.600 2.610 2.500 2.510 20,525 -0.13(-4.92%)
May 22, 2014 2.670 2.670 2.500 2.640 23,800 -0.06(-2.22%)
May 21, 2014 2.660 2.700 2.660 2.700 4,100 +0.02(+0.75%)
May 20, 2014 2.670 2.680 2.670 2.680 9,374 +0.11(+4.28%)
May 16, 2014 2.570 2.570 2.570 0 -0.18(-6.55%)
May 15, 2014 2.610 2.750 2.610 2.750 31,688 +0.14(+5.36%)
May 14, 2014 2.610 2.610 2.610 2.610 13,600 +0.05(+1.95%)
May 13, 2014 2.540 2.560 2.540 2.560 1,700 +0.00(+0.00%)
May 12, 2014 2.550 2.610 2.520 2.560 20,092 -0.04(-1.54%)
May 09, 2014 2.690 2.690 2.520 2.600 16,750 -0.09(-3.35%)
May 08, 2014 2.390 2.730 2.390 2.690 103,166 +0.33(+13.98%)
May 07, 2014 2.300 2.360 2.300 2.360 1,406 +0.01(+0.43%)
May 06, 2014 2.290 2.350 2.290 2.350 14,785 -0.08(-3.29%)
May 05, 2014 2.380 2.450 2.380 2.430 18,400 +0.04(+1.67%)
May 02, 2014 2.340 2.390 2.340 2.390 22,170 +0.04(+1.70%)
May 01, 2014 2.290 2.350 2.280 2.350 15,976 +0.06(+2.62%)
Apr 30, 2014 2.270 2.290 2.270 2.290 11,501 +0.02(+0.88%)
Apr 24, 2014 2.270 2.270 2.270 0 +0.07(+3.18%)
Apr 23, 2014 2.210 2.220 2.200 2.200 9,900 -0.02(-0.90%)
Apr 22, 2014 2.200 2.220 2.200 2.220 6,658 +0.02(+0.91%)
Apr 21, 2014 2.180 2.200 2.160 2.200 12,560 +0.05(+2.33%)
Apr 17, 2014 2.150 2.150 2.150 0 -0.01(-0.46%)
Apr 16, 2014 2.150 2.160 2.150 2.160 3,600 +0.01(+0.47%)
Apr 15, 2014 2.110 2.160 2.110 2.150 3,600 +0.00(+0.00%)
Apr 14, 2014 2.140 2.150 2.140 2.150 19,784 +0.02(+0.94%)
Apr 10, 2014 2.130 2.130 2.130 2.130 0 -0.06(-2.74%)
Apr 09, 2014 2.190 2.250 2.190 2.190 9,368 -0.03(-1.35%)
Apr 08, 2014 2.270 2.270 2.220 2.220 1,500 -0.07(-3.06%)
Apr 04, 2014 2.290 2.290 2.290 0 +0.16(+7.51%)
Apr 03, 2014 2.100 2.170 2.100 2.130 12,050 +0.03(+1.43%)
Apr 02, 2014 2.040 2.100 2.040 2.100 4,900 -0.07(-3.23%)
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.