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 )

2.770 UNCHANGED
Last Price Updated: 11:09 AM EDT, May 24, 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 24, 2024 2.770 0 +0.07(+2.59%)
May 23, 2024 2.700 2.700 2.700 2.700 100 -0.03(-1.10%)
May 22, 2024 2.730 2.730 2.726 2.730 10,700 -0.06(-2.15%)
May 21, 2024 2.790 2.790 2.790 2.790 350 -0.06(-2.11%)
May 17, 2024 2.850 0 -0.03(-1.04%)
May 15, 2024 2.880 0 -0.01(-0.35%)
May 14, 2024 2.900 2.900 2.890 2.890 500 -0.02(-0.69%)
May 13, 2024 2.910 2.910 2.910 2.910 3,100 +0.01(+0.34%)
May 10, 2024 2.900 2.900 2.900 2.900 100 +0.02(+0.69%)
May 09, 2024 2.986 3.028 2.880 2.880 3,550 -0.12(-4.00%)
May 08, 2024 3.000 3.000 3.000 3.000 400 +0.03(+1.01%)
May 06, 2024 2.970 0 +0.14(+4.95%)
Apr 23, 2024 2.830 0 +0.03(+1.07%)
Apr 22, 2024 2.870 2.870 2.800 2.800 1,377 -0.05(-1.75%)
Apr 19, 2024 2.850 2.870 2.850 2.850 200 -0.01(-0.35%)
Apr 18, 2024 2.860 2.860 2.860 2.860 1,000 -0.14(-4.67%)
Apr 12, 2024 3.000 0 -0.02(-0.79%)
Apr 10, 2024 3.024 0 -0.09(-2.77%)
Apr 03, 2024 3.110 0 +0.19(+6.51%)
Mar 27, 2024 2.920 0 +0.06(+2.22%)
Mar 21, 2024 2.857 0 +0.02(+0.75%)
Mar 15, 2024 2.835 0 +0.06(+2.27%)
Mar 14, 2024 2.790 2.790 2.772 2.772 1,745 -0.04(-1.33%)
Mar 13, 2024 2.820 2.820 2.810 2.810 3,500 -0.01(-0.35%)
Mar 12, 2024 2.820 2.820 2.820 2.820 1,225 -0.01(-0.35%)
Mar 11, 2024 2.840 2.840 2.828 2.830 1,977 +0.00(+0.06%)
Mar 07, 2024 2.828 0 +0.01(+0.51%)
Mar 06, 2024 2.814 2.814 2.814 2.814 1,000 +0.01(+0.49%)
Mar 04, 2024 2.800 0 -0.02(-0.87%)
Mar 01, 2024 2.798 2.825 2.798 2.825 2,100 +0.02(+0.88%)
Feb 29, 2024 2.796 2.800 2.796 2.800 700 -0.02(-0.71%)
Feb 28, 2024 2.890 2.907 2.820 2.820 3,550 -0.07(-2.42%)
Feb 27, 2024 2.890 2.890 2.890 2.890 155 -0.02(-0.58%)
Feb 26, 2024 2.871 2.907 2.844 2.907 6,854 +0.05(+1.72%)
Feb 23, 2024 2.900 2.960 2.850 2.858 14,695 -0.02(-0.77%)
Feb 22, 2024 3.034 3.034 2.804 2.880 18,293 -0.38(-11.58%)
Feb 21, 2024 3.287 3.287 3.257 3.257 4,000 -0.00(-0.12%)
Feb 15, 2024 3.261 0 +0.01(+0.16%)
Feb 14, 2024 3.256 3.256 3.256 3.256 2,500 +0.09(+2.88%)
Feb 09, 2024 3.165 100 +0.02(+0.79%)
Feb 07, 2024 3.140 0 -0.11(-3.38%)
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%)
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.