|
 SAMEX MINING CORP - [Ticker: SMXMF.OB] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SMXMF.OB quotes from 2000-01-01 to 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-13 | 528,200 | 0.66 | 0.71 | 0.64 | 0.66 | 00:00:00 | | 2006-01-17 | 266,500 | 0.68 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2006-01-18 | 465,300 | 0.70 | 0.72 | 0.61 | 0.64 | 00:00:00 | | 2006-01-19 | 342,400 | 0.65 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2006-01-20 | 150,400 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2006-01-23 | 401,200 | 0.67 | 0.68 | 0.62 | 0.64 | 00:00:00 | | 2006-01-24 | 201,100 | 0.64 | 0.67 | 0.62 | 0.64 | 00:00:00 | | 2006-01-25 | 292,600 | 0.65 | 0.65 | 0.60 | 0.64 | 00:00:00 | | 2006-01-26 | 80,300 | 0.65 | 0.69 | 0.64 | 0.68 | 00:00:00 | | 2006-01-27 | 247,300 | 0.68 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2006-01-30 | 359,900 | 0.70 | 0.76 | 0.70 | 0.75 | 00:00:00 | | 2006-01-31 | 625,000 | 0.76 | 0.85 | 0.74 | 0.85 | 00:00:00 | | 2006-02-01 | 373,700 | 0.85 | 0.85 | 0.77 | 0.84 | 00:00:00 | | 2006-02-02 | 203,100 | 0.85 | 0.86 | 0.79 | 0.81 | 00:00:00 | | 2006-02-03 | 267,600 | 0.82 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2006-02-06 | 803,800 | 0.81 | 0.82 | 0.78 | 0.81 | 00:00:00 | | 2006-02-07 | 825,500 | 0.78 | 0.79 | 0.62 | 0.66 | 00:00:00 | | 2006-02-08 | 238,600 | 0.67 | 0.67 | 0.62 | 0.64 | 00:00:00 | | 2006-02-09 | 269,500 | 0.69 | 0.76 | 0.65 | 0.70 | 00:00:00 | | 2006-02-10 | 140,400 | 0.71 | 0.71 | 0.62 | 0.65 | 00:00:00 | | 2006-02-13 | 189,400 | 0.65 | 0.65 | 0.58 | 0.59 | 00:00:00 | | 2006-02-14 | 198,900 | 0.60 | 0.66 | 0.60 | 0.64 | 00:00:00 | | 2006-02-15 | 75,500 | 0.65 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2006-02-16 | 110,300 | 0.64 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2006-02-17 | 440,100 | 0.65 | 0.69 | 0.60 | 0.60 | 00:00:00 | | 2006-02-21 | 84,000 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2006-02-22 | 153,100 | 0.62 | 0.65 | 0.59 | 0.64 | 00:00:00 | | 2006-02-23 | 175,100 | 0.64 | 0.64 | 0.56 | 0.61 | 00:00:00 | | 2006-02-24 | 99,700 | 0.57 | 0.64 | 0.57 | 0.61 | 00:00:00 | | 2006-02-27 | 95,000 | 0.62 | 0.65 | 0.58 | 0.61 | 00:00:00 | | 2006-02-28 | 113,100 | 0.61 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2006-03-01 | 57,900 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2006-03-02 | 145,300 | 0.63 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2006-03-03 | 276,600 | 0.64 | 0.67 | 0.62 | 0.66 | 00:00:00 | | 2006-03-06 | 226,900 | 0.66 | 0.66 | 0.59 | 0.62 | 00:00:00 | | 2006-03-07 | 44,000 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2006-03-08 | 95,300 | 0.58 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2006-03-09 | 206,600 | 0.59 | 0.59 | 0.53 | 0.56 | 00:00:00 | | 2006-03-10 | 82,500 | 0.53 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2006-03-13 | 190,000 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2006-03-14 | 59,000 | 0.54 | 0.59 | 0.54 | 0.59 | 00:00:00 | | 2006-03-15 | 61,200 | 0.57 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2006-03-16 | 39,000 | 0.58 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2006-03-17 | 111,100 | 0.60 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2006-03-20 | 81,900 | 0.58 | 0.58 | 0.52 | 0.54 | 00:00:00 | | 2006-03-21 | 140,300 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2006-03-22 | 69,900 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2006-03-23 | 61,000 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2006-03-24 | 179,500 | 0.55 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2006-03-27 | 285,100 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2006-03-28 | 203,100 | 0.58 | 0.61 | 0.57 | 0.58 | 00:00:00 | | 2006-03-29 | 107,900 | 0.58 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2006-03-30 | 216,300 | 0.61 | 0.69 | 0.60 | 0.68 | 00:00:00 | | 2006-03-31 | 257,200 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2006-04-03 | 454,000 | 0.65 | 0.75 | 0.63 | 0.68 | 00:00:00 | | 2006-04-04 | 939,400 | 0.70 | 0.84 | 0.70 | 0.80 | 00:00:00 | | 2006-04-05 | 399,400 | 0.83 | 0.86 | 0.74 | 0.80 | 00:00:00 | | 2006-04-06 | 295,900 | 0.80 | 0.85 | 0.75 | 0.78 | 00:00:00 | | 2006-04-07 | 139,800 | 0.76 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2006-04-10 | 299,600 | 0.78 | 0.83 | 0.73 | 0.78 | 00:00:00 | | 2006-04-11 | 268,700 | 0.80 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2006-04-12 | 134,400 | 0.76 | 0.79 | 0.71 | 0.76 | 00:00:00 | | 2006-04-13 | 63,000 | 0.75 | 0.75 | 0.72 | 0.74 | 00:00:00 | | 2006-04-17 | 116,700 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2006-04-18 | 303,000 | 0.72 | 0.77 | 0.72 | 0.73 | 00:00:00 | | 2006-04-19 | 433,600 | 0.74 | 0.77 | 0.70 | 0.75 | 00:00:00 | | 2006-04-20 | 209,700 | 0.75 | 0.75 | 0.65 | 0.65 | 00:00:00 | | 2006-04-21 | 127,700 | 0.66 | 0.73 | 0.66 | 0.73 | 00:00:00 | | 2006-04-24 | 175,800 | 0.72 | 0.72 | 0.66 | 0.69 | 00:00:00 | | 2006-04-25 | 228,700 | 0.68 | 0.74 | 0.66 | 0.69 | 00:00:00 | | 2006-04-26 | 115,900 | 0.68 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2006-04-27 | 135,500 | 0.71 | 0.72 | 0.66 | 0.69 | 00:00:00 | | 2006-04-28 | 203,000 | 0.67 | 0.72 | 0.66 | 0.71 | 00:00:00 | | 2006-05-01 | 143,200 | 0.73 | 0.78 | 0.71 | 0.76 | 00:00:00 | | 2006-05-02 | 570,400 | 0.77 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2006-05-03 | 341,500 | 0.77 | 0.81 | 0.71 | 0.77 | 00:00:00 | | 2006-05-04 | 224,100 | 0.77 | 0.82 | 0.77 | 0.81 | 00:00:00 | | 2006-05-05 | 253,700 | 0.81 | 0.83 | 0.77 | 0.80 | 00:00:00 | | 2006-05-08 | 139,100 | 0.85 | 0.85 | 0.75 | 0.80 | 00:00:00 | | 2006-05-09 | 225,700 | 0.80 | 0.83 | 0.77 | 0.83 | 00:00:00 | | 2006-05-10 | 896,600 | 0.83 | 1.08 | 0.80 | 1.06 | 00:00:00 | | 2006-05-11 | 1,654,400 | 1.17 | 1.18 | 0.91 | 0.99 | 00:00:00 | | 2006-05-12 | 372,800 | 1.00 | 1.01 | 0.91 | 0.93 | 00:00:00 | | 2006-05-15 | 601,900 | 0.90 | 0.97 | 0.76 | 0.91 | 00:00:00 | | 2006-05-16 | 296,900 | 0.93 | 0.97 | 0.89 | 0.90 | 00:00:00 | | 2006-05-17 | 256,200 | 0.90 | 0.93 | 0.81 | 0.81 | 00:00:00 | | 2006-05-18 | 115,700 | 0.81 | 0.81 | 0.76 | 0.81 | 00:00:00 | | 2006-05-19 | 178,600 | 0.81 | 0.86 | 0.75 | 0.86 | 00:00:00 | | 2006-05-22 | 20,200 | 0.85 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2006-05-23 | 346,900 | 0.88 | 0.94 | 0.84 | 0.92 | 00:00:00 | | 2006-05-24 | 111,900 | 0.95 | 0.95 | 0.80 | 0.85 | 00:00:00 | | 2006-05-25 | 52,700 | 0.83 | 0.91 | 0.83 | 0.89 | 00:00:00 | | 2006-05-26 | 101,300 | 0.86 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2006-05-30 | 162,300 | 0.91 | 0.95 | 0.88 | 0.89 | 00:00:00 | | 2006-05-31 | 76,900 | 0.94 | 0.95 | 0.87 | 0.88 | 00:00:00 | | 2006-06-01 | 89,800 | 0.86 | 0.90 | 0.81 | 0.87 | 00:00:00 | | 2006-06-02 | 110,900 | 0.90 | 0.90 | 0.84 | 0.86 | 00:00:00 | | 2006-06-05 | 6,800 | 0.86 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2006-06-06 | 224,400 | 0.82 | 0.84 | 0.75 | 0.80 | 00:00:00 | | 2006-06-07 | 54,100 | 0.75 | 0.81 | 0.75 | 0.81 | 00:00:00 | | 2006-06-08 | 164,800 | 0.76 | 0.79 | 0.70 | 0.74 | 00:00:00 | | 2006-06-09 | 31,600 | 0.74 | 0.79 | 0.73 | 0.78 | 00:00:00 | | 2006-06-12 | 222,800 | 0.72 | 0.73 | 0.66 | 0.67 | 00:00:00 | | 2006-06-13 | 297,200 | 0.62 | 1.00 | 0.54 | 0.63 | 00:00:00 | | 2006-06-14 | 112,000 | 0.65 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2006-06-15 | 78,400 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-06-16 | 167,100 | 0.78 | 0.78 | 0.67 | 0.73 | 00:00:00 | | 2006-06-19 | 47,400 | 0.73 | 0.73 | 0.63 | 0.69 | 00:00:00 | | 2006-06-20 | 56,700 | 0.69 | 0.76 | 0.69 | 0.71 | 00:00:00 | | 2006-06-21 | 306,800 | 0.71 | 0.80 | 0.70 | 0.74 | 00:00:00 | | 2006-06-22 | 41,400 | 0.69 | 0.74 | 0.69 | 0.71 | 00:00:00 | | 2006-06-23 | 25,900 | 0.71 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2006-06-26 | 22,600 | 0.70 | 0.76 | 0.69 | 0.74 | 00:00:00 | | 2006-06-27 | 90,000 | 0.77 | 0.77 | 0.72 | 0.72 | 00:00:00 | | 2006-06-28 | 89,500 | 0.72 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2006-06-29 | 30,000 | 0.73 | 0.77 | 0.73 | 0.76 | 00:00:00 | | 2006-06-30 | 74,800 | 0.76 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2006-07-03 | 49,700 | 0.76 | 0.83 | 0.76 | 0.83 | 00:00:00 | | 2006-07-05 | 346,700 | 0.83 | 0.96 | 0.79 | 0.95 | 00:00:00 | | 2006-07-06 | 769,400 | 1.01 | 1.10 | 0.97 | 1.09 | 00:00:00 | | 2006-07-07 | 506,400 | 1.09 | 1.10 | 1.02 | 1.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
