Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Supremex Inc. (SUMXF)

Compare
2.7900
-0.0100
(-0.36%)
At close: February 28 at 3:59:29 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20252.79002.79002.79002.79002.79002,600
Feb 27, 20252.83002.83002.79002.79002.79003,000
Feb 26, 20252.85002.85002.79002.80002.800020,100
Feb 25, 20252.85002.88002.85002.88002.8800700
Feb 24, 20252.86002.98002.82002.98002.980017,600
Feb 21, 20252.83002.83002.83002.83002.83005,000
Feb 20, 20252.59002.90002.59002.90002.900045,000
Feb 19, 20252.59002.59002.59002.59002.5900-
Feb 18, 20252.59002.59002.59002.59002.5900-
Feb 14, 20252.59002.59002.59002.59002.5900-
Feb 13, 20252.57002.60002.57002.59002.59002,400
Feb 12, 20252.52002.63002.50002.63002.630015,800
Feb 11, 20252.54002.54002.54002.54002.54001,000
Feb 10, 20252.53002.53002.53002.53002.5300-
Feb 7, 20252.53002.53002.53002.53002.53001,400
Feb 6, 20252.49002.49002.49002.49002.4900-
Feb 5, 20252.49002.49002.47002.49002.49005,400
Feb 4, 20252.45002.45002.45002.45002.4500-
Feb 3, 20252.42002.45002.37002.45002.450017,900
Jan 31, 20252.60002.60002.52002.52002.5200700
Jan 30, 20252.56002.56002.56002.56002.5600600
Jan 29, 20252.51002.51002.51002.51002.5100-
Jan 28, 20252.47002.52002.47002.51002.51006,700
Jan 27, 20252.50002.50002.43002.43002.43002,400
Jan 24, 20252.55002.55002.55002.55002.5500-
Jan 23, 20252.55002.55002.55002.55002.5500-
Jan 22, 20252.55002.55002.55002.55002.5500-
Jan 21, 20252.55002.55002.55002.55002.5500-
Jan 17, 20252.58002.61002.55002.55002.55006,800
Jan 16, 20252.50002.58002.50002.55002.55006,900
Jan 15, 20252.63002.63002.63002.63002.6300100
Jan 14, 20252.60002.61002.58002.60002.60009,300
Jan 13, 20252.63002.63002.63002.63002.6300100
Jan 10, 20252.58002.58002.55002.55002.5500900
Jan 8, 20252.65002.72002.63002.63002.63003,800
Jan 7, 20252.63002.63002.63002.63002.6300-
Jan 6, 20252.63002.63002.63002.63002.6300-
Jan 3, 20252.63002.63002.63002.63002.6300-
Jan 2, 20252.63002.63002.63002.63002.630010,100
Dec 31, 20242.57002.57002.57002.57002.5700100
Dec 30, 20242.61002.61002.61002.61002.6100800
Dec 27, 20242.64002.64002.58002.58002.580025,100
Dec 26, 20242.66002.66002.66002.66002.6600-
Dec 24, 20242.67002.67002.66002.66002.66005,300
Dec 23, 20242.67002.67002.65002.66002.66005,100
Dec 20, 20242.66002.66002.61002.65002.650018,500
Dec 19, 20242.64002.64002.62002.62002.62002,100
Dec 18, 20242.70002.70002.70002.70002.7000800
Dec 17, 20242.73002.73002.72002.72002.72003,000
Dec 16, 20242.75002.75002.75002.75002.7500-
Dec 13, 20242.75002.75002.75002.75002.7500-
Dec 12, 20242.75002.75002.75002.75002.7500-
Dec 11, 20242.75002.75002.75002.75002.7500200
Dec 10, 20242.81002.81002.81002.81002.8100-
Dec 9, 20242.81002.81002.81002.81002.8100-
Dec 6, 20242.82002.82002.80002.81002.81003,600
Dec 5, 20242.85002.85002.85002.85002.85001,600
Dec 4, 20242.90002.90002.85002.85002.85001,200
Dec 3, 20242.89002.89002.89002.89002.8900-
Dec 2, 20242.89002.89002.89002.89002.89002,500
Nov 29, 20242.87002.87002.87002.87002.87001,000
Nov 27, 20242.86002.86002.86002.86002.86001,000
Nov 26, 20242.88002.88002.82002.86002.86005,700
Nov 25, 20242.88002.88002.88002.88002.8800-
Nov 22, 20242.88002.88002.88002.88002.8800-
Nov 21, 20242.88002.88002.88002.88002.8800-
Nov 20, 20242.88002.88002.88002.88002.8800-
Nov 19, 20242.88002.88002.88002.88002.8800-
Nov 18, 20242.88002.88002.88002.88002.8800-
Nov 15, 20242.88002.88002.88002.88002.8800-
Nov 14, 20242.88002.88002.88002.88002.8800-
Nov 13, 20242.88002.88002.88002.88002.8800200
Nov 12, 20242.95002.95002.95002.95002.9500-
Nov 11, 20242.95002.99002.95002.95002.95004,300
Nov 8, 20242.89002.94002.88002.94002.94009,100
Nov 7, 20243.00003.00002.70002.91002.910030,500
Nov 6, 20243.22003.25003.19003.19003.19003,400
Nov 5, 20243.12003.20003.12003.20003.200015,500
Nov 4, 20243.06003.15003.04003.15003.15004,000
Nov 1, 20243.05003.05002.99002.99002.9900500
Oct 31, 20242.93002.93002.93002.93002.9300-
Oct 30, 20242.93002.93002.93002.93002.9300-
Oct 29, 20242.93002.93002.93002.93002.9300-
Oct 28, 20242.93002.93002.93002.93002.9300-
Oct 25, 20242.93002.93002.93002.93002.9300-
Oct 24, 20242.93002.93002.93002.93002.9300-
Oct 23, 20242.93002.93002.93002.93002.9300-
Oct 22, 20242.93002.93002.93002.93002.9300500
Oct 21, 20242.87002.88002.86002.88002.88001,100
Oct 18, 20242.92002.92002.92002.92002.9200-
Oct 17, 20242.92002.92002.92002.92002.9200100
Oct 16, 20242.98002.98002.98002.98002.9800-
Oct 15, 20243.00003.02002.98002.98002.980011,700
Oct 14, 20242.98002.98002.98002.98002.9800-
Oct 11, 20242.98002.98002.98002.98002.98001,000
Oct 10, 20243.00003.00003.00003.00003.0000-
Oct 9, 20243.00003.00003.00003.00003.0000100
Oct 8, 20243.09003.09003.09003.09003.0900-
Oct 7, 20243.09003.09003.09003.09003.0900100
Oct 4, 20243.07003.07003.07003.07003.0700-
Oct 3, 20243.07003.07003.07003.07003.0700400
Oct 2, 20243.13003.13003.13003.13003.1300700
Oct 1, 20243.05003.05003.05003.05003.0500200
Sep 30, 20242.98002.98002.98002.98002.9800-
Sep 27, 20242.98002.98002.98002.98002.98002,500
Sep 26, 20243.02003.02003.00003.00003.00006,000
Sep 25, 20243.02003.02002.92002.92002.92002,800
Sep 24, 20243.03003.05003.03003.04003.04003,100
Sep 23, 20243.03003.03003.03003.03003.03002,900
Sep 20, 20242.90002.90002.90002.90002.9000-
Sep 19, 20242.90002.90002.90002.90002.9000800
Sep 18, 20242.90002.90002.90002.90002.9000400
Sep 17, 20242.95002.95002.90002.90002.90001,300
Sep 16, 20242.82002.82002.82002.82002.8200-
Sep 13, 20242.82002.82002.82002.82002.8200-
Sep 12, 20242.82002.82002.82002.82002.8200900
Sep 11, 20242.76002.76002.76002.76002.7600100
Sep 10, 20242.83002.83002.83002.83002.8300-
Sep 9, 20242.83002.83002.83002.83002.8300-
Sep 6, 20242.83002.83002.83002.83002.8300100
Sep 5, 2024 0.0300 Dividend
Sep 5, 20243.11003.11003.03003.03003.03005,500
Sep 4, 20243.10003.17003.10003.17003.14001,600
Sep 3, 20243.21003.21003.18003.18003.1499400
Aug 30, 20243.25003.25003.25003.25003.21922,600
Aug 29, 20243.25003.25003.25003.25003.2192-
Aug 28, 20243.25003.25003.25003.25003.2192600
Aug 27, 20243.26003.27003.25003.27003.23915,300
Aug 26, 20243.22003.22003.22003.22003.1895100
Aug 23, 20242.70002.70002.70002.70002.6744-
Aug 22, 20242.70002.70002.70002.70002.6744-
Aug 21, 20242.70002.70002.70002.70002.6744-
Aug 20, 20242.70002.70002.70002.70002.6744-
Aug 19, 20242.70002.70002.70002.70002.6744700
Aug 16, 20242.70002.70002.70002.70002.67441,200
Aug 15, 20242.70002.70002.70002.70002.6744-
Aug 14, 20242.70002.70002.70002.70002.6744-
Aug 13, 20242.70002.70002.70002.70002.6744-
Aug 12, 20242.70002.70002.70002.70002.6744-
Aug 9, 20242.70002.70002.70002.70002.6744-
Aug 8, 20242.88002.88002.64002.70002.674410,900
Aug 7, 20242.92002.92002.92002.92002.8924-
Aug 6, 20242.92002.92002.92002.92002.8924100
Aug 5, 20243.27003.27003.00003.02002.99141,800
Aug 2, 20242.88002.88002.52002.52002.49625,400
Aug 1, 20242.98002.98002.98002.98002.9518700
Jul 31, 20242.97002.99002.97002.99002.96171,200
Jul 30, 20243.01003.01003.01003.01002.9815-
Jul 29, 20243.01003.01003.01003.01002.9815900
Jul 26, 20243.01003.01003.01003.01002.98152,800
Jul 25, 20242.87002.87002.87002.87002.84281,200
Jul 24, 20243.00003.00003.00003.00002.9716200
Jul 23, 20243.00003.07003.00003.07003.04096,700
Jul 22, 20242.95002.97002.94002.96002.93202,900
Jul 19, 20242.95002.95002.95002.95002.9221600
Jul 18, 20242.93002.93002.91002.92002.8924600
Jul 17, 20242.90002.90002.90002.90002.8726-
Jul 16, 20242.90002.90002.90002.90002.8726-
Jul 15, 20242.90002.90002.90002.90002.8726500
Jul 12, 20242.85002.85002.85002.85002.8230-
Jul 11, 20242.85002.85002.85002.85002.8230-
Jul 10, 20242.85002.85002.85002.85002.8230-
Jul 9, 20242.85002.85002.85002.85002.8230-
Jul 8, 20242.85002.85002.85002.85002.8230-
Jul 5, 20242.85002.85002.85002.85002.82309,000
Jul 3, 20242.97002.97002.97002.97002.9419-
Jul 2, 20242.97002.97002.97002.97002.9419-
Jul 1, 20242.97002.97002.97002.97002.9419-
Jun 28, 20242.97002.97002.97002.97002.9419-
Jun 27, 20242.97002.97002.97002.97002.9419-
Jun 26, 20242.97002.97002.97002.97002.9419-
Jun 25, 20242.97002.97002.97002.97002.9419-
Jun 24, 20242.97002.97002.97002.97002.9419-
Jun 21, 20242.82002.97002.82002.97002.941910,100
Jun 20, 20242.86002.86002.86002.86002.8329200
Jun 18, 20242.71002.71002.71002.71002.6844-
Jun 17, 20242.71002.71002.71002.71002.6844-
Jun 14, 20242.71002.71002.71002.71002.6844-
Jun 13, 20242.71002.71002.71002.71002.6844-
Jun 12, 20242.71002.71002.71002.71002.6844-
Jun 11, 20242.71002.71002.71002.71002.6844-
Jun 10, 20242.71002.71002.71002.71002.6844-
Jun 7, 20242.71002.71002.71002.71002.6844-
Jun 6, 2024 0.0290 Dividend
Jun 6, 20242.71002.71002.71002.71002.6844-
Jun 5, 20242.71002.71002.71002.71002.65561,500
Jun 4, 20242.73002.73002.73002.73002.6752300
Jun 3, 20242.77002.77002.77002.77002.7144-
May 31, 20242.77002.77002.77002.77002.7144-
May 30, 20242.77002.77002.77002.77002.7144-
May 29, 20242.77002.77002.77002.77002.7144-
May 28, 20242.77002.77002.77002.77002.7144-
May 24, 20242.78002.78002.77002.77002.71441,500
May 23, 20242.70002.70002.70002.70002.6458100
May 22, 20242.73002.73002.73002.73002.675210,700
May 21, 20242.79002.79002.79002.79002.7340400
May 20, 20242.85002.85002.85002.85002.7928-
May 17, 20242.85002.85002.85002.85002.7928600
May 16, 20242.88002.88002.88002.88002.8222-
May 15, 20242.85002.88002.85002.88002.82222,300
May 14, 20242.90002.90002.89002.89002.8320500
May 13, 20242.91002.91002.91002.91002.85163,100
May 10, 20242.90002.90002.90002.90002.8418100
May 9, 20242.99003.03002.88002.88002.82223,600
May 8, 20243.00003.00003.00003.00002.9398400
May 7, 20242.97002.97002.97002.97002.9104-
May 6, 20242.96002.97002.95002.97002.91043,700
May 3, 20242.83002.83002.83002.83002.7732-
May 2, 20242.83002.83002.83002.83002.7732-
May 1, 20242.83002.83002.83002.83002.7732-
Apr 30, 20242.83002.83002.83002.83002.7732-
Apr 29, 20242.83002.83002.83002.83002.7732-
Apr 26, 20242.83002.83002.83002.83002.7732-
Apr 25, 20242.83002.83002.83002.83002.7732-
Apr 24, 20242.83002.83002.83002.83002.7732-
Apr 23, 20242.83002.83002.83002.83002.77321,000
Apr 22, 20242.87002.87002.80002.80002.74381,400
Apr 19, 20242.87002.87002.85002.85002.7928200
Apr 18, 20242.86002.86002.86002.86002.80261,000
Apr 17, 20243.00003.00003.00003.00002.9398-
Apr 16, 20243.00003.00003.00003.00002.9398-
Apr 15, 20243.00003.00003.00003.00002.9398-
Apr 12, 20243.00003.00003.00003.00002.93981,100
Apr 11, 20243.02003.02003.02003.02002.9594-
Apr 10, 20243.02003.02003.02003.02002.9594200
Apr 9, 20243.11003.11003.11003.11003.0476-
Apr 8, 20243.11003.11003.11003.11003.0476-
Apr 5, 20243.11003.11003.11003.11003.0476-
Apr 4, 20243.11003.11003.11003.11003.0476-
Apr 3, 20243.11003.11003.11003.11003.0476100
Apr 2, 20242.92002.92002.92002.92002.8614-
Apr 1, 20242.92002.92002.92002.92002.8614-
Mar 28, 20242.92002.92002.92002.92002.8614-
Mar 27, 20242.92002.92002.92002.92002.86142,500
Mar 26, 20242.86002.86002.86002.86002.8026-
Mar 25, 20242.86002.86002.86002.86002.8026-
Mar 22, 20242.86002.86002.86002.86002.8026-
Mar 21, 20242.86002.86002.86002.86002.80263,000
Mar 20, 2024 0.0290 Dividend
Mar 20, 20242.84002.84002.84002.84002.7830-
Mar 19, 20242.84002.84002.84002.84002.7546-
Mar 18, 20242.84002.84002.84002.84002.7546-
Mar 15, 20242.83002.84002.83002.84002.75461,400
Mar 14, 20242.79002.79002.77002.77002.68671,700
Mar 13, 20242.82002.82002.81002.81002.72553,500
Mar 12, 20242.82002.82002.82002.82002.73521,200
Mar 11, 20242.84002.84002.83002.83002.74492,000
Mar 8, 20242.83002.83002.83002.83002.7449-
Mar 7, 20242.83002.83002.83002.83002.74491,200
Mar 6, 20242.81002.81002.81002.81002.72551,000
Mar 5, 20242.80002.80002.80002.80002.7158-
Mar 4, 20242.80002.80002.80002.80002.71581,100
Mar 1, 20242.80002.82002.80002.82002.73522,100