Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supremex Inc (TSX: SXP )

4.380 +0.010 (+0.23%)
Streaming Delayed Price Updated: 3:06 PM EDT, Aug 29, 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 (%)
Aug 28, 2024 4.480 4.480 4.350 4.370 10,967 -0.12(-2.67%)
Aug 27, 2024 4.350 4.490 4.350 4.490 29,062 +0.14(+3.22%)
Aug 26, 2024 4.290 4.380 4.290 4.350 19,030 +0.06(+1.40%)
Aug 23, 2024 4.240 4.310 4.240 4.290 34,709 +0.04(+0.94%)
Aug 22, 2024 4.200 4.270 4.200 4.250 20,273 +0.00(+0.00%)
Aug 21, 2024 4.110 4.250 4.110 4.250 19,106 +0.14(+3.41%)
Aug 20, 2024 4.060 4.150 4.060 4.110 13,201 +0.05(+1.23%)
Aug 19, 2024 4.090 4.100 4.060 4.060 14,679 +0.01(+0.25%)
Aug 16, 2024 4.090 4.090 4.030 4.050 13,500 -0.02(-0.49%)
Aug 15, 2024 4.090 4.120 4.040 4.070 37,669 +0.05(+1.24%)
Aug 14, 2024 4.000 4.100 3.970 4.020 25,252 +0.05(+1.26%)
Aug 13, 2024 3.940 4.000 3.830 3.970 18,946 +0.02(+0.51%)
Aug 12, 2024 3.850 3.980 3.840 3.950 25,808 +0.16(+4.22%)
Aug 09, 2024 3.750 3.860 3.720 3.790 33,075 +0.05(+1.34%)
Aug 08, 2024 3.900 4.000 3.730 3.740 85,199 -0.25(-6.27%)
Aug 07, 2024 4.060 4.090 3.930 3.990 20,095 -0.05(-1.24%)
Aug 06, 2024 3.600 4.090 3.600 4.040 44,637 +0.32(+8.60%)
Aug 02, 2024 3.720 0 -0.36(-8.82%)
Aug 01, 2024 4.220 4.220 4.030 4.080 39,892 -0.10(-2.39%)
Jul 31, 2024 4.100 4.200 4.080 4.180 15,138 +0.08(+1.95%)
Jul 30, 2024 4.220 4.220 4.100 4.100 6,400 -0.12(-2.84%)
Jul 29, 2024 4.200 4.220 4.150 4.220 5,465 +0.04(+0.96%)
Jul 26, 2024 4.100 4.240 4.100 4.180 8,298 +0.15(+3.72%)
Jul 25, 2024 3.870 4.030 3.870 4.030 16,621 +0.07(+1.77%)
Jul 24, 2024 4.030 4.050 3.810 3.960 35,361 -0.18(-4.35%)
Jul 23, 2024 4.130 4.290 4.100 4.140 33,695 +0.03(+0.73%)
Jul 22, 2024 4.040 4.130 4.040 4.110 30,775 +0.08(+1.99%)
Jul 19, 2024 4.040 4.050 3.990 4.030 13,467 +0.01(+0.25%)
Jul 18, 2024 4.030 4.040 3.980 4.020 7,702 +0.01(+0.25%)
Jul 17, 2024 4.000 4.040 3.960 4.010 26,382 -0.02(-0.50%)
Jul 16, 2024 3.970 4.030 3.960 4.030 33,481 +0.07(+1.77%)
Jul 15, 2024 3.890 4.010 3.890 3.960 23,415 +0.00(+0.00%)
Jul 12, 2024 3.830 3.960 3.810 3.960 15,206 +0.12(+3.13%)
Jul 11, 2024 3.840 3.840 3.830 3.840 6,800 +0.00(+0.00%)
Jul 10, 2024 3.860 3.860 3.830 3.840 5,305 -0.02(-0.52%)
Jul 09, 2024 3.860 3.910 3.860 3.860 10,500 -0.02(-0.52%)
Jul 08, 2024 3.900 3.900 3.860 3.880 13,305 +0.00(+0.00%)
Jul 05, 2024 3.760 3.900 3.760 3.880 11,885 +0.02(+0.52%)
Jul 04, 2024 3.840 3.880 3.810 3.860 15,287 +0.03(+0.78%)
Jul 03, 2024 3.830 3.860 3.800 3.830 44,801 +0.02(+0.52%)
Jul 02, 2024 3.760 3.890 3.760 3.810 19,856 +0.05(+1.33%)
Jun 28, 2024 3.760 0 -0.04(-1.05%)
Jun 27, 2024 3.930 3.930 3.750 3.800 4,242 +0.02(+0.53%)
Jun 26, 2024 3.860 3.860 3.760 3.780 2,360 -0.05(-1.31%)
Jun 25, 2024 3.850 3.870 3.820 3.830 1,905 -0.06(-1.54%)
Jun 24, 2024 3.920 3.920 3.850 3.890 2,542 +0.04(+1.04%)
Jun 21, 2024 3.800 3.940 3.750 3.850 32,421 +0.07(+1.85%)
Jun 20, 2024 3.780 3.940 3.760 3.780 21,069 +0.01(+0.27%)
Jun 19, 2024 3.720 3.770 3.720 3.770 2,050 +0.03(+0.80%)
Jun 18, 2024 3.800 3.800 3.740 3.740 9,700 -0.02(-0.53%)
Jun 17, 2024 3.730 3.770 3.730 3.760 4,300 +0.01(+0.27%)
Jun 14, 2024 3.750 3.780 3.750 3.750 5,100 -0.01(-0.27%)
Jun 13, 2024 3.800 3.800 3.700 3.760 21,601 -0.02(-0.53%)
Jun 12, 2024 3.790 3.790 3.770 3.780 9,926 +0.03(+0.80%)
Jun 11, 2024 3.750 3.780 3.740 3.750 9,797 -0.01(-0.27%)
Jun 10, 2024 3.710 3.780 3.710 3.760 3,700 +0.02(+0.53%)
Jun 07, 2024 3.750 3.770 3.730 3.740 1,201 +0.01(+0.27%)
Jun 06, 2024 3.650 3.730 3.650 3.730 10,825 -0.01(-0.27%)
Jun 05, 2024 3.710 3.770 3.700 3.740 58,786 +0.03(+0.81%)
Jun 04, 2024 3.760 3.780 3.700 3.710 22,901 -0.04(-1.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.