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 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%)
Apr 01, 2014 2.260 2.260 2.150 2.170 9,443 -0.13(-5.65%)
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%)
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.