Supremex Inc. (SUMXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:26AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 100 |
| 09 May 2024 | 2.9900 | 3.0300 | 2.8800 | 2.8800 | 2.8800 | 3,600 |
| 08 May 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 400 |
| 07 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 06 May 2024 | 2.9600 | 2.9700 | 2.9500 | 2.9700 | 2.9700 | 3,700 |
| 03 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 02 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 01 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 30 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 29 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 26 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 25 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 24 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 23 Apr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 1,000 |
| 22 Apr 2024 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 1,400 |
| 19 Apr 2024 | 2.8700 | 2.8700 | 2.8500 | 2.8500 | 2.8500 | 200 |
| 18 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1,000 |
| 17 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 16 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 15 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 12 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,100 |
| 11 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 10 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 200 |
| 09 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 08 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 05 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 04 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 03 Apr 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 100 |
| 02 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 01 Apr 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 28 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 27 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,500 |
| 26 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 25 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 22 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 21 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 3,000 |
| 20 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 20 Mar 2024 | 0.029 Dividend | |||||
| 19 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8110 | - |
| 18 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8110 | - |
| 15 Mar 2024 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8110 | 1,400 |
| 14 Mar 2024 | 2.7900 | 2.7900 | 2.7700 | 2.7700 | 2.7417 | 1,700 |
| 13 Mar 2024 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | 2.7813 | 3,500 |
| 12 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.7912 | 1,200 |
| 11 Mar 2024 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | 2.8011 | 2,000 |
| 08 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8011 | - |
| 07 Mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8011 | 1,200 |
| 06 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.7813 | 1,000 |
| 05 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7714 | - |
| 04 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7714 | 1,100 |
| 01 Mar 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.7912 | 2,100 |
| 29 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.7714 | 700 |
| 28 Feb 2024 | 2.8900 | 2.9100 | 2.8200 | 2.8200 | 2.7912 | 3,600 |
| 27 Feb 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8605 | 200 |
| 26 Feb 2024 | 2.8700 | 2.9100 | 2.8400 | 2.9100 | 2.8803 | 6,900 |
| 23 Feb 2024 | 2.9000 | 2.9600 | 2.8500 | 2.8600 | 2.8308 | 14,700 |
| 22 Feb 2024 | 3.0300 | 3.0300 | 2.8000 | 2.8800 | 2.8506 | 18,300 |
| 21 Feb 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 3.2267 | 4,000 |
| 20 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2267 | - |
| 16 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2267 | - |
| 15 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2267 | 2,000 |
| 14 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2267 | 2,500 |
| 13 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | - |
| 12 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | 400 |
| 09 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | 4,000 |
| 08 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1079 | - |
| 07 Feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1079 | 1,000 |
| 06 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | - |
| 05 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | - |
| 02 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | - |
| 01 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | - |
| 31 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2168 | 100 |
| 30 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | - |
| 29 Jan 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1277 | 2,400 |
| 26 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | - |
| 25 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1277 | 1,000 |
| 24 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1178 | 1,200 |
| 23 Jan 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1079 | 200 |
| 22 Jan 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1500 | 3.1178 | 3,000 |
| 19 Jan 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0090 | 1,000 |
| 18 Jan 2024 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | 3.0584 | 1,600 |
| 17 Jan 2024 | 3.1200 | 3.1900 | 3.1000 | 3.1000 | 3.0683 | 8,100 |
| 16 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
| 12 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
| 11 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
| 10 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
| 09 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | - |
| 08 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2861 | 1,400 |
| 05 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2960 | 1,100 |
| 04 Jan 2024 | 3.3300 | 3.3300 | 3.2200 | 3.2200 | 3.1871 | 7,900 |
| 03 Jan 2024 | 3.2300 | 3.3000 | 3.2300 | 3.3000 | 3.2663 | 7,500 |
| 02 Jan 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3400 | 3.3059 | 7,100 |
| 29 Dec 2023 | 3.3100 | 3.3100 | 3.1900 | 3.2000 | 3.1673 | 4,800 |
| 28 Dec 2023 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | 3.3059 | 2,400 |
| 27 Dec 2023 | 3.3800 | 3.3800 | 3.3000 | 3.3200 | 3.2861 | 4,700 |
| 26 Dec 2023 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3158 | 1,300 |
| 22 Dec 2023 | 3.2100 | 3.2500 | 3.2100 | 3.2400 | 3.2069 | 4,900 |
| 21 Dec 2023 | 3.2800 | 3.2800 | 3.2000 | 3.2100 | 3.1772 | 5,000 |
| 20 Dec 2023 | 3.2200 | 3.2200 | 3.1900 | 3.2100 | 3.1772 | 3,700 |
| 19 Dec 2023 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0387 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.