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 )

2.790 -0.060 (-2.11%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 21, 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%)
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.