ABJ.CN - Supreme Metals Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.01500.01500.01500.01500.0150467,000
Jun 21, 20190.01000.01000.01000.01000.0100-
Jun 20, 20190.01500.01500.01000.01000.0100378,000
Jun 19, 20190.01500.01500.01500.01500.01506,000
Jun 18, 20190.01500.01500.01500.01500.0150-
Jun 17, 20190.01500.01500.01500.01500.01508,000
Jun 14, 20190.01500.01500.01500.01500.01505,100
Jun 13, 20190.01500.01500.01500.01500.0150-
Jun 12, 20190.01500.01500.01500.01500.0150180,995
Jun 11, 20190.01500.01500.01500.01500.015011,000
Jun 10, 20190.01500.01500.01500.01500.0150-
Jun 07, 20190.01500.01500.01500.01500.0150-
Jun 06, 20190.01500.01500.01500.01500.0150-
Jun 05, 20190.01500.01500.01500.01500.015015,000
Jun 04, 20190.01500.01500.01500.01500.0150-
Jun 03, 20190.01500.01500.01500.01500.0150100,000
May 31, 20190.01500.01500.01500.01500.01507,000
May 30, 20190.01500.01500.01500.01500.0150-
May 29, 20190.01500.01500.01500.01500.0150-
May 28, 20190.01500.01500.01500.01500.0150-
May 27, 20190.01500.01500.01500.01500.0150-
May 24, 20190.01500.01500.01500.01500.015040,000
May 23, 20190.01000.01000.01000.01000.0100-
May 22, 20190.01000.01000.01000.01000.0100-
May 21, 20190.01000.01000.01000.01000.0100-
May 17, 20190.01000.01000.01000.01000.010045,000
May 16, 20190.01500.01500.01500.01500.0150-
May 15, 20190.01500.01500.01500.01500.0150315,003
May 14, 20190.01500.01500.01500.01500.015020,000
May 13, 20190.01500.01500.01500.01500.015045,000
May 10, 20190.01500.01500.01500.01500.015015,000
May 09, 20190.01500.01500.01500.01500.015017,000
May 08, 20190.01500.01500.01500.01500.0150-
May 07, 20190.01500.01500.01500.01500.0150-
May 06, 20190.01500.01500.01500.01500.015040,500
May 03, 20190.01500.01500.01500.01500.0150-
May 02, 20190.01500.01500.01500.01500.0150-
May 01, 20190.01500.01500.01500.01500.0150100,000
Apr 30, 20190.01500.01500.01500.01500.0150-
Apr 29, 20190.01500.01500.01500.01500.01503,000
Apr 26, 20190.01500.01500.01500.01500.01501,476,000
Apr 25, 20190.02000.02000.02000.02000.0200335,000
Apr 24, 20190.01500.02000.01500.01500.0150418,275
Apr 23, 20190.02000.02000.02000.02000.0200-
Apr 22, 20190.02000.02000.02000.02000.02001,050
Apr 18, 20190.02000.02000.02000.02000.02007,000
Apr 17, 20190.02000.02000.02000.02000.0200-
Apr 16, 20190.02000.02000.02000.02000.0200-
Apr 15, 20190.02000.02000.02000.02000.0200153,000
Apr 12, 20190.02000.02000.02000.02000.020020,947
Apr 11, 20190.02000.02000.02000.02000.0200-
Apr 10, 20190.02000.02000.02000.02000.020012,000
Apr 09, 20190.02000.02000.01500.01500.015054,000
Apr 08, 20190.01500.01500.01500.01500.0150-
Apr 05, 20190.01500.01500.01500.01500.0150-
Apr 04, 20190.01500.01500.01500.01500.015020,000
Apr 03, 20190.01500.01500.01500.01500.0150-
Apr 02, 20190.01500.01500.01500.01500.0150-
Apr 01, 20190.01500.01500.01500.01500.0150-
Mar 29, 20190.01500.01500.01500.01500.0150-
Mar 28, 20190.01500.02000.01500.01500.01501,126,000
Mar 27, 20190.02000.02000.02000.02000.0200-
Mar 26, 20190.02000.02000.02000.02000.020022,500
Mar 25, 20190.02000.02000.02000.02000.0200-
Mar 22, 20190.02500.02500.02000.02000.0200155,000
Mar 21, 20190.02000.02500.02000.02000.0200211,000
Mar 20, 20190.02000.02000.02000.02000.02007,000
Mar 19, 20190.02000.02000.02000.02000.020030,003
Mar 18, 20190.02500.02500.02500.02500.0250-
Mar 15, 20190.02000.02500.02000.02500.0250118,000
Mar 14, 20190.01500.02000.01500.02000.020028,500
Mar 13, 20190.02000.02000.02000.02000.0200651,500
Mar 12, 20190.03000.03000.02000.02000.0200649,503
Mar 11, 20190.02500.02500.02500.02500.0250-
Mar 08, 20190.02500.02500.02500.02500.0250-
Mar 07, 20190.02500.02500.02500.02500.0250275,878
Mar 06, 20190.02500.02500.02500.02500.0250-
Mar 05, 20190.02500.02500.02500.02500.0250-
Mar 04, 20190.02500.02500.02500.02500.0250110,000
Mar 01, 20190.02500.02500.02500.02500.025017,000
Feb 28, 20190.02000.02000.02000.02000.020039,500
Feb 27, 20190.02500.02500.02500.02500.0250-
Feb 26, 20190.02500.02500.02500.02500.025040,000
Feb 25, 20190.02500.02500.02000.02500.0250420,000
Feb 22, 20190.02500.02500.02500.02500.0250-
Feb 21, 20190.02500.02500.02500.02500.0250-
Feb 20, 20190.02500.02500.02500.02500.0250-
Feb 19, 20190.03000.03000.02500.02500.0250175,000
Feb 15, 20190.02500.02500.02500.02500.0250-
Feb 14, 20190.02500.02500.02500.02500.0250-
Feb 13, 20190.02500.02500.02500.02500.025087,000
Feb 12, 20190.03000.03000.03000.03000.0300-
Feb 11, 20190.03000.03000.03000.03000.0300-
Feb 08, 20190.03000.03000.03000.03000.0300-
Feb 07, 20190.03000.03000.03000.03000.0300-
Feb 06, 20190.03000.03000.03000.03000.0300-
Feb 05, 20190.03000.03000.03000.03000.030077,000
Feb 04, 20190.02500.02500.02500.02500.025080,000
Feb 01, 20190.03000.03000.02500.02500.0250124,666
Jan 31, 20190.03000.03000.03000.03000.0300113,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...