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 (%)
May 28, 2021 1.911 1.911 1.911 0 -0.05(-2.48%)
May 21, 2021 1.960 1.960 1.960 0 +0.02(+1.03%)
May 20, 2021 1.940 1.940 1.940 1.940 600 +0.04(+2.29%)
May 19, 2021 1.913 1.913 1.897 1.897 380 -0.01(-0.70%)
May 14, 2021 1.910 1.910 1.910 0 +0.10(+5.41%)
May 04, 2021 1.812 1.812 1.812 0 -0.09(-4.64%)
Apr 28, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Apr 27, 2021 1.900 1.900 1.900 50 +0.00(+0.00%)
Apr 15, 2021 1.900 1.900 1.900 0 +0.07(+3.61%)
Apr 14, 2021 1.834 1.834 1.834 1.834 1,400 +0.17(+10.34%)
Apr 12, 2021 1.662 1.662 1.662 0 +0.00(+0.00%)
Apr 09, 2021 1.662 1.662 1.662 25 +0.00(+0.00%)
Mar 30, 2021 1.662 1.662 1.662 0 -0.21(-11.10%)
Mar 29, 2021 1.869 1.869 1.869 25 +0.00(+0.00%)
Mar 26, 2021 1.785 1.869 1.785 1.869 2,200 -0.04(-2.33%)
Mar 18, 2021 1.914 1.914 1.914 0 +0.00(+0.00%)
Mar 15, 2021 1.914 1.914 1.914 0 +0.23(+13.76%)
Mar 09, 2021 1.682 1.682 1.682 0 +0.03(+1.62%)
Mar 08, 2021 1.656 1.656 1.656 1.656 5,000 +0.02(+0.95%)
Mar 04, 2021 1.640 1.640 1.640 0 -0.22(-11.95%)
Mar 03, 2021 1.863 1.863 1.863 11 +0.00(+0.00%)
Mar 02, 2021 1.863 1.863 1.863 1.863 1,625 -0.08(-4.06%)
Feb 26, 2021 1.941 1.941 1.941 0 -0.01(-0.44%)
Feb 25, 2021 1.945 1.958 1.820 1.950 14,700 +0.13(+7.15%)
Feb 24, 2021 1.820 1.820 1.780 1.820 10,000 +0.11(+6.43%)
Feb 23, 2021 1.700 1.800 1.700 1.710 4,050 +0.07(+4.48%)
Feb 22, 2021 1.637 1.637 1.637 44 +0.00(+0.00%)
Feb 18, 2021 1.637 1.637 1.637 0 -0.00(-0.17%)
Feb 17, 2021 1.650 1.650 1.639 1.639 250 +0.02(+0.98%)
Feb 16, 2021 1.623 1.623 1.623 1.623 450 -0.00(-0.09%)
Feb 12, 2021 1.638 1.638 1.624 1.625 400 +0.00(+0.04%)
Feb 10, 2021 1.624 1.624 1.624 0 +0.02(+1.07%)
Feb 09, 2021 1.646 1.646 1.607 1.607 550 +0.04(+2.79%)
Feb 08, 2021 1.563 1.563 1.563 1.563 250 +0.02(+1.15%)
Feb 05, 2021 1.546 1.546 1.546 1.546 200 +0.01(+0.68%)
Feb 03, 2021 1.535 1.535 1.535 0 +0.03(+2.32%)
Feb 02, 2021 1.500 1.500 1.500 1.500 100 +0.02(+1.41%)
Feb 01, 2021 1.550 1.600 1.480 1.480 10,200 -0.02(-1.54%)
Jan 29, 2021 1.503 1.503 1.503 1.503 300 +0.01(+0.55%)
Jan 28, 2021 1.469 1.494 1.461 1.494 410 +0.04(+2.57%)
Jan 27, 2021 1.457 1.457 1.457 99 +0.00(+0.00%)
Jan 26, 2021 1.481 1.481 1.457 1.457 20,000 -0.05(-3.22%)
Jan 25, 2021 1.506 1.700 1.506 1.506 640 -0.07(-4.72%)
Jan 21, 2021 1.580 1.580 1.580 0 -0.03(-1.63%)
Jan 20, 2021 1.610 1.610 1.606 1.606 1,010 +0.07(+4.29%)
Jan 19, 2021 1.540 1.540 1.540 1.540 250 -0.04(-2.53%)
Jan 15, 2021 1.580 1.580 1.580 1.580 200 -0.08(-4.82%)
Jan 14, 2021 1.556 1.660 1.556 1.660 400 -0.01(-0.57%)
Jan 11, 2021 1.669 1.669 1.669 0 +0.00(+0.02%)
Jan 05, 2021 1.669 1.669 1.669 0 +0.00(+0.00%)
Jan 04, 2021 1.661 1.717 1.661 1.669 1,000 +0.08(+5.37%)
Dec 31, 2020 1.584 1.584 1.584 380 +0.10(+6.85%)
Dec 30, 2020 1.550 1.550 1.483 1.483 380 +0.12(+8.81%)
Dec 09, 2020 1.363 1.363 1.363 0 +0.06(+4.31%)
Dec 08, 2020 1.306 1.306 1.306 1.306 200 +0.30(+29.34%)
Dec 02, 2020 1.010 1.010 1.010 0 +0.00(+0.00%)
Nov 16, 2020 1.010 1.010 1.010 0 -0.01(-0.78%)
Nov 12, 2020 1.018 1.018 1.018 0 -0.01(-1.06%)
Nov 09, 2020 1.029 1.029 1.029 0 +0.05(+4.98%)
Nov 06, 2020 0.9800 0.9800 0.9800 0.9800 500 -0.07(-6.49%)
Oct 21, 2020 1.048 1.048 1.048 0 +0.08(+8.25%)
Oct 19, 2020 0.9681 0.9681 0.9681 0 +0.02(+2.13%)
Oct 06, 2020 0.9479 0.9479 0.9479 0 -0.05(-5.11%)
Oct 05, 2020 0.9989 0.9989 0.9989 0.9989 5,000 +0.00(+0.10%)
Sep 30, 2020 0.9979 0.9979 0.9979 0 +0.00(+0.00%)
Sep 22, 2020 0.9979 0.9979 0.9979 0 +0.01(+0.80%)
Sep 16, 2020 0.9900 0.9900 0.9900 0 -0.03(-2.93%)
Sep 14, 2020 1.020 1.020 1.020 0 +0.02(+2.01%)
Sep 10, 2020 0.9998 0.9998 0.9998 0 +0.00(+0.00%)
Sep 08, 2020 0.9998 0.9998 0.9998 0 +0.01(+1.08%)
Sep 03, 2020 0.9891 0.9891 0.9891 0 +0.00(+0.00%)
Aug 27, 2020 0.9891 0.9891 0.9891 0 +0.03(+3.43%)
Aug 24, 2020 0.9563 0.9563 0.9563 0 -0.03(-2.62%)
Aug 21, 2020 0.9820 0.9820 0.9820 60 +0.00(+0.00%)
Aug 20, 2020 0.9820 0.9820 0.9820 0.9820 120 +0.05(+5.25%)
Aug 17, 2020 0.9330 0.9330 0.9330 0 -0.03(-2.81%)
Aug 14, 2020 0.9600 0.9600 0.9600 17 +0.00(+0.00%)
Aug 13, 2020 0.9300 0.9600 0.9300 0.9600 115,000 +0.09(+10.91%)
Aug 10, 2020 0.8656 0.8656 0.8656 0 +0.01(+0.65%)
Jul 09, 2020 0.8600 0.8600 0.8600 0 +0.01(+1.30%)
Jul 08, 2020 0.8490 0.8490 0.8490 0.8490 2,500 +0.02(+2.24%)
Jul 06, 2020 0.8304 0.8304 0.8304 0 -0.07(-7.42%)
Jun 29, 2020 0.8970 0.8970 0.8970 0 -0.08(-7.91%)
Jun 18, 2020 0.9741 0.9741 0.9741 0 -0.20(-16.83%)
Jun 05, 2020 1.171 1.171 1.171 0 +0.06(+5.00%)
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.