Supremex Inc (OP: SUMXF )
3.000
+0.080
(+2.74%)
Streaming Delayed Price
Updated: 3:10 PM EDT, Sep 26, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 3.000 | 3.019 | 3.000 | 3.000 | 6,000 | +0.08(+2.74%) |
Sep 25, 2024 | 3.015 | 3.015 | 2.920 | 2.920 | 2,825 | -0.12(-3.95%) |
Sep 24, 2024 | 3.030 | 3.050 | 3.030 | 3.040 | 3,100 | +0.01(+0.33%) |
Sep 23, 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 2,900 | +0.13(+4.66%) |
Sep 17, 2024 | 2.895 | 0 | +0.08(+2.68%) | |||
Sep 12, 2024 | 2.820 | 0 | +0.06(+2.16%) | |||
Sep 11, 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 100 | -0.07(-2.47%) |
Sep 06, 2024 | 2.830 | 0 | -0.20(-6.60%) | |||
Sep 05, 2024 | 3.110 | 3.110 | 3.030 | 3.030 | 5,450 | -0.14(-4.42%) |
Sep 04, 2024 | 3.170 | 3.170 | 3.100 | 3.170 | 1,580 | -0.01(-0.31%) |
Sep 03, 2024 | 3.210 | 3.210 | 3.180 | 3.180 | 400 | -0.07(-2.15%) |
Aug 30, 2024 | 3.250 | 3.250 | 3.250 | 3.250 | 2,575 | +0.00(+0.00%) |
Aug 28, 2024 | 3.250 | 0 | -0.02(-0.61%) | |||
Aug 27, 2024 | 3.260 | 3.270 | 3.250 | 3.270 | 5,300 | +0.05(+1.55%) |
Aug 26, 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 100 | +0.52(+19.26%) |
Aug 08, 2024 | 2.700 | 0 | -0.22(-7.53%) | |||
Aug 06, 2024 | 2.920 | 0 | -0.10(-3.31%) | |||
Aug 05, 2024 | 3.090 | 3.270 | 3.000 | 3.020 | 1,789 | +0.50(+19.84%) |
Aug 02, 2024 | 2.880 | 2.880 | 2.520 | 2.520 | 5,421 | -0.46(-15.54%) |
Aug 01, 2024 | 2.983 | 2.983 | 2.977 | 2.983 | 650 | -0.01(-0.22%) |
Jul 31, 2024 | 2.970 | 2.990 | 2.970 | 2.990 | 1,200 | -0.02(-0.66%) |
Jul 29, 2024 | 3.010 | 0 | +0.00(+0.03%) | |||
Jul 26, 2024 | 3.009 | 3.009 | 3.009 | 3.009 | 2,825 | +0.14(+4.84%) |
Jul 25, 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 1,220 | -0.13(-4.33%) |
Jul 24, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 234 | -0.07(-2.28%) |
Jul 23, 2024 | 3.050 | 3.070 | 3.000 | 3.070 | 6,650 | +0.11(+3.72%) |
Jul 22, 2024 | 2.960 | 2.970 | 2.940 | 2.960 | 2,875 | +0.01(+0.47%) |
Jul 19, 2024 | 2.947 | 2.950 | 2.946 | 2.946 | 600 | +0.03(+0.89%) |
Jul 18, 2024 | 2.930 | 2.930 | 2.910 | 2.920 | 600 | +0.02(+0.74%) |
Jul 15, 2024 | 2.898 | 200 | +0.05(+1.70%) |
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.
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.