Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Supremex Inc (OP: SUMXF )

2.710 UNCHANGED

Last Price Updated: 11:10 AM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Supremex Inc (OP: SUMXF )

Historical Prices