ABJ.CN - Supreme Metals Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 20190.03000.03000.03000.03000.0300145,000
Jan 29, 20190.03000.03000.03000.03000.0300150,000
Jan 28, 20190.03000.03000.03000.03000.0300518,000
Jan 25, 20190.02500.02500.02500.02500.025033,000
Jan 24, 20190.02500.02500.02500.02500.025088,000
Jan 23, 20190.02500.02500.02000.02000.02001,067,500
Jan 22, 20190.02500.03000.02500.03000.03001,490,000
Jan 21, 2019------
Jan 18, 20190.02000.02000.02000.02000.0200-
Jan 17, 20190.02000.02000.02000.02000.0200-
Jan 16, 20190.02000.02000.02000.02000.02002,000
Jan 15, 20190.01500.01500.01500.01500.0150-
Jan 14, 20190.01500.01500.01500.01500.015012,315
Jan 11, 20190.02000.02000.02000.02000.02005,000
Jan 10, 20190.02500.02500.02500.02500.02501,000
Jan 09, 20190.02000.02000.02000.02000.020012,000
Jan 08, 20190.02000.02000.02000.02000.02001,249
Jan 07, 20190.02500.02500.02500.02500.02503,500
Jan 04, 20190.02000.02000.02000.02000.020099,000
Jan 03, 20190.02000.02000.02000.02000.0200-
Jan 02, 20190.02000.02000.02000.02000.020012,000
Dec 31, 20180.02000.02000.02000.02000.0200-
Dec 28, 20180.02000.02000.02000.02000.020095,000
Dec 27, 20180.02000.02000.01500.01500.0150189,500
Dec 24, 20180.01500.01500.01500.01500.0150-
Dec 21, 20180.01500.01500.01500.01500.01501,767,000
Dec 20, 20180.02000.02000.02000.02000.020044,930
Dec 19, 20180.01500.02000.01500.02000.020091,000
Dec 18, 20180.02000.02000.02000.02000.0200200,000
Dec 17, 20180.02000.02000.02000.02000.0200-
Dec 14, 20180.02000.02000.02000.02000.02007,500
Dec 13, 20180.01500.01500.01500.01500.0150-
Dec 12, 20180.01500.01500.01500.01500.015020,000
Dec 11, 20180.01500.01500.01500.01500.0150-
Dec 10, 20180.01500.01500.01500.01500.015025,000
Dec 07, 20180.02000.02000.02000.02000.0200-
Dec 06, 20180.02000.02000.02000.02000.020030,000
Dec 05, 20180.01500.01500.01500.01500.0150-
Dec 04, 20180.01500.01500.01500.01500.015080,000
Dec 03, 20180.01500.01500.01500.01500.0150-
Nov 30, 20180.02000.02000.01500.01500.0150250,000
Nov 29, 20180.02000.02000.02000.02000.0200-
Nov 28, 20180.02000.02000.02000.02000.020054,000
Nov 27, 20180.02000.02000.02000.02000.0200-
Nov 26, 20180.02000.02000.02000.02000.02004,000
Nov 23, 20180.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...