Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Supremex Inc (TSX: SXP )

4.060 +0.100 (+2.53%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 4.040 4.090 3.960 3.960 10,675 +0.01(+0.25%)
Sep 25, 2024 4.100 4.100 3.870 3.950 10,736 -0.14(-3.42%)
Sep 24, 2024 4.090 4.090 4.070 4.090 3,730 +0.00(+0.00%)
Sep 23, 2024 4.040 4.100 4.040 4.090 12,068 +0.08(+2.00%)
Sep 20, 2024 3.910 4.040 3.910 4.010 3,218 +0.02(+0.50%)
Sep 19, 2024 3.950 4.090 3.920 3.990 19,549 +0.07(+1.79%)
Sep 18, 2024 3.950 3.950 3.900 3.920 7,216 -0.07(-1.75%)
Sep 17, 2024 4.000 4.020 3.900 3.990 5,707 +0.04(+1.01%)
Sep 16, 2024 3.900 3.950 3.900 3.950 2,105 +0.07(+1.80%)
Sep 13, 2024 3.830 3.940 3.830 3.880 15,004 -0.01(-0.26%)
Sep 12, 2024 3.720 3.890 3.720 3.890 11,653 +0.19(+5.14%)
Sep 11, 2024 3.860 3.860 3.700 3.700 27,053 -0.12(-3.14%)
Sep 10, 2024 4.040 4.040 3.820 3.820 13,030 -0.27(-6.60%)
Sep 09, 2024 3.960 4.090 3.810 4.090 20,194 +0.24(+6.23%)
Sep 06, 2024 4.130 4.130 3.750 3.850 54,980 -0.33(-7.89%)
Sep 05, 2024 4.300 4.300 3.760 4.180 39,974 -0.09(-2.11%)
Sep 04, 2024 4.200 4.350 4.180 4.270 14,861 +0.07(+1.67%)
Sep 03, 2024 4.500 4.500 4.200 4.200 54,392 -0.16(-3.67%)
Aug 30, 2024 4.360 0 -0.02(-0.46%)
Aug 29, 2024 4.350 4.430 4.340 4.380 8,654 +0.01(+0.23%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.