ABJ.CN - Supreme Metals Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20200.20000.20000.15000.15000.150031,150
May 27, 20200.22000.22000.15000.20000.200032,502
May 26, 20200.20000.20000.20000.20000.2000-
May 25, 20200.20000.20000.20000.20000.20001,400
May 22, 20200.10000.12000.10000.11500.115074,100
May 22, 20201:20 Stock Split
May 21, 20200.10000.10000.10000.10000.100026,000
May 20, 20200.10000.10000.10000.10000.10001,500
May 19, 20200.20000.20000.10000.10000.100015,900
May 15, 20200.10000.10000.10000.10000.100066,500
May 14, 20200.10000.10000.10000.10000.1000100
May 13, 20200.10000.10000.10000.10000.1000750
May 12, 20200.10000.10000.10000.10000.10002,200
May 11, 20200.00500.00500.00500.00500.005015,400
May 08, 20200.00500.00500.00500.00500.0050-
May 07, 20200.01000.01000.00500.00500.005078,000
May 06, 20200.00500.00500.00500.00500.0050-
May 05, 20200.00500.00500.00500.00500.0050-
May 04, 20200.00500.00500.00500.00500.005010,000
May 01, 20200.00500.00500.00500.00500.0050115,000
Apr 30, 20200.00500.00500.00500.00500.0050-
Apr 29, 20200.00500.00500.00500.00500.0050-
Apr 28, 20200.00500.00500.00500.00500.005040,000
Apr 27, 20200.00500.00500.00500.00500.005030,000
Apr 24, 20200.00500.00500.00500.00500.0050-
Apr 23, 20200.00500.00500.00500.00500.005040,000
Apr 22, 20200.00500.00500.00500.00500.0050-
Apr 21, 20200.00500.00500.00500.00500.0050-
Apr 20, 20200.00500.00500.00500.00500.005050,000
Apr 17, 20200.01000.01000.01000.01000.0100-
Apr 16, 20200.00500.01000.00500.01000.010043,000
Apr 15, 20200.00500.00500.00500.00500.005058,000
Apr 14, 20200.00500.00500.00500.00500.0050-
Apr 13, 20200.00500.00500.00500.00500.0050-
Apr 09, 20200.00500.00500.00500.00500.0050-
Apr 08, 20200.00500.00500.00500.00500.0050-
Apr 07, 20200.00500.00500.00500.00500.0050-
Apr 06, 20200.00500.00500.00500.00500.0050-
Apr 03, 20200.00500.00500.00500.00500.0050-
Apr 02, 20200.00500.00500.00500.00500.0050200,000
Apr 01, 20200.00500.00500.00500.00500.005080,000
Mar 31, 20200.00500.00500.00500.00500.0050-
Mar 30, 20200.00500.00500.00500.00500.0050-
Mar 27, 20200.00500.00500.00500.00500.0050-
Mar 26, 20200.00500.00500.00500.00500.0050-
Mar 25, 20200.00500.00500.00500.00500.005050,000
Mar 24, 20200.00500.00500.00500.00500.005010,500
Mar 23, 20200.00500.00500.00500.00500.0050-
Mar 20, 20200.00500.00500.00500.00500.0050129,500
Mar 19, 20200.00500.00500.00500.00500.0050-
Mar 18, 20200.00500.00500.00500.00500.0050-
Mar 17, 20200.00500.00500.00500.00500.0050-
Mar 16, 20200.00500.00500.00500.00500.00502,000
Mar 13, 20200.00500.00500.00500.00500.0050-
Mar 12, 20200.00500.00500.00500.00500.0050-
Mar 11, 20200.00500.00500.00500.00500.0050-
Mar 10, 20200.00500.00500.00500.00500.0050-
Mar 09, 20200.00500.00500.00500.00500.005050,416
Mar 06, 20200.00500.00500.00500.00500.0050500,000
Mar 05, 20200.00500.00500.00500.00500.0050-
Mar 04, 20200.00500.00500.00500.00500.0050-
Mar 03, 20200.00500.00500.00500.00500.0050-
Mar 02, 20200.00500.00500.00500.00500.0050-
Feb 28, 20200.00500.00500.00500.00500.0050-
Feb 27, 20200.00500.00500.00500.00500.0050-
Feb 26, 20200.00500.00500.00500.00500.0050-
Feb 25, 20200.00500.00500.00500.00500.00504,000
Feb 24, 20200.00500.00500.00500.00500.0050-
Feb 21, 20200.00500.00500.00500.00500.005027,000
Feb 20, 20200.00500.00500.00500.00500.005019,000
Feb 19, 20200.00500.00500.00500.00500.0050-
Feb 18, 20200.00500.00500.00500.00500.0050200,000
Feb 14, 20200.00500.00500.00500.00500.0050259,001
Feb 13, 20200.00500.00500.00500.00500.005074,000
Feb 12, 20200.00500.00500.00500.00500.0050-
Feb 11, 20200.00500.00500.00500.00500.0050-
Feb 10, 20200.00500.00500.00500.00500.005019,787
Feb 07, 20200.00500.00500.00500.00500.0050-
Feb 06, 20200.00500.00500.00500.00500.0050-
Feb 05, 20200.00500.00500.00500.00500.0050-
Feb 04, 20200.00500.00500.00500.00500.0050584,600
Feb 03, 20200.00500.00500.00500.00500.0050-
Jan 31, 20200.00500.00500.00500.00500.0050-
Jan 30, 20200.00500.00500.00500.00500.0050-
Jan 29, 20200.00500.00500.00500.00500.005030,000
Jan 28, 20200.00500.00500.00500.00500.0050-
Jan 27, 20200.00500.00500.00500.00500.0050-
Jan 24, 20200.00500.00500.00500.00500.0050-
Jan 23, 20200.00500.00500.00500.00500.0050-
Jan 22, 20200.00500.00500.00500.00500.0050-
Jan 21, 20200.00500.00500.00500.00500.005055,000
Jan 20, 20200.01000.01000.01000.01000.01005,000
Jan 17, 20200.00500.00500.00500.00500.0050-
Jan 16, 20200.00500.00500.00500.00500.005020,000
Jan 15, 20200.00500.00500.00500.00500.0050-
Jan 14, 20200.00500.00500.00500.00500.0050-
Jan 13, 20200.00500.00500.00500.00500.0050-
Jan 10, 20200.00500.00500.00500.00500.0050-
Jan 09, 20200.00500.00500.00500.00500.005030,000
Jan 08, 20200.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...