Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Supremex Inc (OP: SUMXF )

2.710 UNCHANGED
Last Price Updated: 11:10 AM EDT, Jun 5, 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 (%)
Jan 31, 2024 3.250 0 +0.09(+3.00%)
Jan 29, 2024 3.155 0 -0.00(-0.15%)
Jan 25, 2024 3.160 0 +0.02(+0.48%)
Jan 24, 2024 3.145 3.145 3.145 3.145 1,150 +0.01(+0.20%)
Jan 23, 2024 3.139 3.139 3.139 3.139 199 -0.01(-0.23%)
Jan 22, 2024 3.146 3.146 3.057 3.146 3,000 +0.10(+3.34%)
Jan 19, 2024 3.044 3.044 3.044 3.044 1,000 -0.04(-1.35%)
Jan 18, 2024 3.100 3.100 3.086 3.086 1,600 -0.02(-0.56%)
Jan 17, 2024 3.118 3.190 3.100 3.103 8,100 -0.22(-6.62%)
Jan 08, 2024 3.324 100 -0.00(-0.05%)
Jan 05, 2024 3.325 3.325 3.325 3.325 1,100 +0.11(+3.27%)
Jan 04, 2024 3.294 3.325 3.220 3.220 7,900 -0.08(-2.48%)
Jan 03, 2024 3.232 3.302 3.232 3.302 7,500 -0.04(-1.07%)
Jan 02, 2024 3.357 3.357 3.337 3.337 7,075 +0.14(+4.30%)
Dec 29, 2023 3.305 3.305 3.195 3.200 4,750 -0.14(-4.19%)
Dec 28, 2023 3.334 3.340 3.334 3.340 2,400 +0.02(+0.60%)
Dec 27, 2023 3.380 3.380 3.300 3.320 4,726 -0.03(-0.90%)
Dec 26, 2023 3.350 3.350 3.350 3.350 1,325 +0.11(+3.28%)
Dec 22, 2023 3.210 3.250 3.210 3.244 4,850 +0.03(+1.04%)
Dec 21, 2023 3.259 3.280 3.201 3.210 5,000 +0.00(+0.08%)
Dec 20, 2023 3.220 3.220 3.185 3.208 3,651 +0.14(+4.48%)
Dec 19, 2023 3.066 3.070 3.066 3.070 1,204 +0.06(+1.86%)
Dec 18, 2023 3.014 3.014 3.014 3.014 2,500 +0.07(+2.52%)
Dec 15, 2023 2.884 2.940 2.884 2.940 1,550 +0.00(+0.03%)
Dec 14, 2023 3.030 3.030 2.924 2.939 2,250 +0.08(+2.77%)
Dec 13, 2023 2.890 2.890 2.850 2.860 1,300 +0.05(+1.64%)
Dec 12, 2023 2.814 2.814 2.814 2.814 500 +0.01(+0.50%)
Dec 11, 2023 2.803 2.803 2.800 2.800 200 -0.00(-0.17%)
Dec 08, 2023 2.800 2.810 2.800 2.805 2,500 -0.04(-1.24%)
Dec 07, 2023 2.840 2.840 2.840 2.840 1,200 +0.03(+1.10%)
Dec 06, 2023 2.764 2.845 2.760 2.809 3,650 +0.05(+1.78%)
Dec 05, 2023 2.733 2.760 2.733 2.760 3,000 -0.03(-1.12%)
Dec 04, 2023 2.836 2.836 2.791 2.791 2,350 -0.09(-3.08%)
Dec 01, 2023 2.710 2.880 2.710 2.880 2,302 +0.22(+8.27%)
Nov 30, 2023 2.740 2.740 2.660 2.660 4,500 -0.08(-2.77%)
Nov 29, 2023 2.725 2.736 2.725 2.736 15,000 -0.05(-1.91%)
Nov 28, 2023 2.805 2.805 2.789 2.789 3,100 +0.01(+0.52%)
Nov 27, 2023 2.850 2.850 2.764 2.775 4,500 -0.06(-2.21%)
Nov 24, 2023 2.769 2.853 2.769 2.837 4,725 +0.06(+2.06%)
Nov 22, 2023 2.762 2.780 2.762 2.780 5,818 +0.00(+0.17%)
Nov 21, 2023 2.850 2.856 2.775 2.775 5,324 -0.20(-6.87%)
Nov 15, 2023 2.980 100 +0.14(+4.93%)
Nov 14, 2023 2.840 2.850 2.840 2.840 321 -0.03(-1.01%)
Nov 13, 2023 2.863 2.870 2.862 2.869 1,675 -0.01(-0.26%)
Nov 10, 2023 2.978 3.005 2.877 2.877 7,250 +0.02(+0.79%)
Nov 09, 2023 2.794 2.957 2.794 2.854 3,800 -0.27(-8.62%)
Nov 02, 2023 3.123 0 +0.04(+1.40%)
Nov 01, 2023 3.100 3.100 3.080 3.080 300 +0.07(+2.21%)
Oct 26, 2023 3.013 0 -0.07(-2.16%)
Oct 20, 2023 3.080 2,000 -0.03(-1.09%)
Oct 19, 2023 3.114 3.114 3.114 3.114 6,540 +0.02(+0.78%)
Oct 18, 2023 3.090 3.090 3.090 3.090 740 -0.12(-3.74%)
Oct 17, 2023 3.192 3.260 3.192 3.210 1,700 +0.09(+2.88%)
Oct 16, 2023 3.120 3.120 3.120 3.120 100 -0.05(-1.58%)
Oct 12, 2023 3.170 0 +0.00(+0.00%)
Oct 11, 2023 3.266 3.300 3.170 3.170 6,900 -0.08(-2.35%)
Oct 10, 2023 3.253 3.253 3.200 3.246 3,500 +0.10(+3.06%)
Oct 06, 2023 3.150 20 +0.06(+1.94%)
Oct 05, 2023 3.110 3.137 3.090 3.090 3,312 -0.04(-1.28%)
Oct 04, 2023 3.080 3.130 3.021 3.130 12,840 +0.00(+0.00%)
Oct 03, 2023 3.170 3.190 3.110 3.130 8,590 -0.02(-0.63%)
Oct 02, 2023 3.110 3.181 3.020 3.150 12,525 -0.06(-1.86%)
Sep 29, 2023 3.350 3.393 3.193 3.210 5,900 -0.03(-1.06%)
Sep 28, 2023 3.244 3.244 3.244 3.244 200 -0.13(-3.85%)
Sep 27, 2023 3.374 3.374 3.374 3.374 1,000 -0.05(-1.35%)
Sep 26, 2023 3.502 3.502 3.420 3.420 600 -0.07(-1.98%)
Sep 25, 2023 3.430 3.489 3.430 3.489 9,305 +0.14(+4.32%)
Sep 21, 2023 3.345 0 +0.03(+0.80%)
Sep 19, 2023 3.318 0 +0.24(+7.73%)
Sep 11, 2023 3.080 80 -0.00(-0.15%)
Sep 08, 2023 3.084 3.084 3.084 3.084 420 +0.03(+1.13%)
Sep 07, 2023 3.200 3.200 3.050 3.050 156,025 -0.05(-1.61%)
Sep 06, 2023 3.100 3.180 3.100 3.100 1,350 -0.07(-2.16%)
Sep 05, 2023 3.246 3.330 3.167 3.168 9,045 -0.19(-5.54%)
Sep 01, 2023 3.354 3.432 3.354 3.354 428 -0.16(-4.59%)
Aug 31, 2023 3.564 3.564 3.515 3.515 800 +0.35(+10.90%)
Aug 28, 2023 3.170 33 +0.00(+0.00%)
Aug 25, 2023 3.300 3.300 3.169 3.170 4,020 -0.06(-1.86%)
Aug 24, 2023 3.300 3.300 3.230 3.230 5,277 -0.08(-2.42%)
Aug 23, 2023 3.350 3.350 3.310 3.310 10,195 -0.04(-1.06%)
Aug 21, 2023 3.345 1,494 +0.04(+1.16%)
Aug 18, 2023 3.300 3.307 3.300 3.307 1,200 -0.14(-4.14%)
Aug 17, 2023 3.450 3.450 3.450 3.450 300 -0.01(-0.15%)
Aug 16, 2023 3.470 3.470 3.440 3.455 3,951 -0.02(-0.62%)
Aug 15, 2023 3.530 3.530 3.477 3.477 3,250 -0.08(-2.24%)
Aug 14, 2023 3.700 3.700 3.557 3.557 13,105 -0.26(-6.75%)
Aug 11, 2023 3.841 3.850 3.783 3.814 3,184 +0.00(+0.02%)
Aug 10, 2023 4.040 4.040 3.435 3.813 16,615 -0.79(-17.11%)
Aug 09, 2023 4.600 4.600 4.600 4.600 2,800 -0.16(-3.44%)
Jul 31, 2023 4.764 0 +0.02(+0.37%)
Jul 26, 2023 4.746 0 -0.24(-4.89%)
Jul 19, 2023 4.990 0 +0.19(+3.96%)
Jul 18, 2023 4.760 4.811 4.730 4.800 4,200 -0.09(-1.84%)
Jul 17, 2023 4.890 4.890 4.890 4.890 200 +0.08(+1.66%)
Jul 14, 2023 4.810 4.810 4.810 4.810 100 +0.14(+2.98%)
Jul 12, 2023 4.671 0 -0.03(-0.62%)
Jul 06, 2023 4.700 0 -0.02(-0.42%)
Jul 05, 2023 4.720 4.720 4.720 4.720 100 +0.04(+0.96%)
Jun 30, 2023 4.675 0 +0.17(+3.89%)
Jun 29, 2023 4.500 4.500 4.500 4.500 500 +0.20(+4.62%)
Jun 28, 2023 4.290 4.301 4.290 4.301 237 +0.06(+1.45%)
Jun 26, 2023 4.240 0 -0.01(-0.24%)
Jun 09, 2023 4.250 0 +0.06(+1.43%)
Jun 07, 2023 4.190 0 +0.11(+2.70%)
Jun 05, 2023 4.080 0 -0.05(-1.17%)
Jun 02, 2023 4.128 4.128 4.128 4.128 1,500 -0.05(-1.24%)
Jun 01, 2023 4.180 4.180 4.180 4.180 100 -0.04(-0.99%)
May 31, 2023 4.222 4.222 4.222 4.222 150 +0.15(+3.73%)
May 24, 2023 4.070 0 -0.00(-0.08%)
May 23, 2023 4.075 4.075 4.073 4.073 3,000 +0.05(+1.33%)
May 17, 2023 4.020 0 -0.15(-3.60%)
May 15, 2023 4.170 0 -0.07(-1.65%)
May 12, 2023 4.240 4.250 4.240 4.240 1,150 -0.09(-2.08%)
May 10, 2023 4.330 0 -0.27(-5.87%)
May 09, 2023 4.602 4.602 4.581 4.600 741 +0.02(+0.46%)
May 08, 2023 4.580 4.580 4.579 4.579 2,400 +0.44(+10.75%)
May 03, 2023 4.135 0 -0.07(-1.56%)
Apr 28, 2023 4.200 0 +0.00(+0.02%)
Apr 27, 2023 4.216 4.270 4.199 4.199 2,635 +0.04(+0.94%)
Apr 26, 2023 4.160 4.160 4.160 4.160 600 +0.00(+0.00%)
Apr 25, 2023 4.160 4.160 4.160 4.160 100 -0.14(-3.26%)
Apr 24, 2023 4.320 4.320 4.300 4.300 1,200 -0.31(-6.72%)
Apr 11, 2023 4.610 0 +0.06(+1.32%)
Apr 04, 2023 4.550 25 +0.05(+1.11%)
Mar 28, 2023 4.500 0 +0.11(+2.51%)
Mar 27, 2023 4.390 4.390 4.390 4.390 900 +0.15(+3.54%)
Mar 23, 2023 4.240 0 -0.03(-0.70%)
Mar 22, 2023 4.270 4.270 4.270 4.270 100 -0.30(-6.56%)
Mar 17, 2023 4.570 0 +0.08(+1.69%)
Mar 16, 2023 4.436 4.510 4.417 4.494 8,650 -0.10(-2.22%)
Mar 15, 2023 4.596 4.600 4.552 4.596 2,125 -0.20(-4.10%)
Mar 14, 2023 4.800 4.800 4.793 4.793 4,342 +0.30(+6.63%)
Mar 13, 2023 4.470 4.520 4.460 4.495 3,720 +0.03(+0.73%)
Mar 10, 2023 4.560 4.560 4.462 4.462 6,800 -0.07(-1.61%)
Mar 09, 2023 4.535 4.535 4.535 4.535 6,600 -0.09(-2.05%)
Mar 08, 2023 4.590 4.660 4.590 4.630 8,200 -0.07(-1.49%)
Mar 07, 2023 4.700 4.700 4.700 4.700 700 +0.16(+3.52%)
Mar 06, 2023 4.540 4.540 4.540 4.540 160 -0.27(-5.52%)
Mar 03, 2023 4.580 4.805 4.580 4.805 1,250 +0.06(+1.17%)
Mar 02, 2023 4.820 4.820 4.730 4.750 5,820 -0.08(-1.66%)
Mar 01, 2023 4.750 4.830 4.750 4.830 1,200 +0.26(+5.69%)
Feb 28, 2023 4.571 4.630 4.397 4.570 8,317 -0.14(-2.97%)
Feb 27, 2023 4.770 4.770 4.710 4.710 11,104 +0.06(+1.29%)
Feb 24, 2023 4.720 4.750 4.495 4.650 2,200 -0.45(-8.82%)
Feb 23, 2023 5.790 5.790 5.069 5.100 8,600 -0.34(-6.25%)
Feb 17, 2023 5.440 0 +0.15(+2.82%)
Feb 14, 2023 5.291 0 +0.04(+0.78%)
Feb 10, 2023 5.250 0 -0.52(-9.01%)
Feb 07, 2023 5.770 0 +0.12(+2.12%)
Feb 06, 2023 5.650 5.650 5.650 5.650 100 +0.00(+0.05%)
Feb 03, 2023 5.647 5.647 5.640 5.647 1,001 +0.03(+0.48%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.