|
 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 | | 2008-06-09 | 248,900 | 0.44 | 0.48 | 0.42 | 0.42 | 00:00:00 | | 2008-06-10 | 17,000 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2008-06-11 | 5,500 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2008-06-12 | 14,300 | 0.44 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2008-06-13 | 89,000 | 0.45 | 0.45 | 0.39 | 0.40 | 00:00:00 | | 2008-06-16 | 303,800 | 0.42 | 0.53 | 0.42 | 0.48 | 00:00:00 | | 2008-06-17 | 46,300 | 0.49 | 0.49 | 0.43 | 0.48 | 00:00:00 | | 2008-06-18 | 52,800 | 0.44 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2008-06-19 | 43,600 | 0.47 | 0.47 | 0.42 | 0.46 | 00:00:00 | | 2008-06-20 | 5,000 | 0.42 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2008-06-23 | 76,200 | 0.44 | 0.44 | 0.39 | 0.42 | 00:00:00 | | 2008-06-24 | 77,200 | 0.44 | 0.44 | 0.37 | 0.38 | 00:00:00 | | 2008-06-25 | 111,800 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2008-06-26 | 30,000 | 0.42 | 0.43 | 0.37 | 0.42 | 00:00:00 | | 2008-06-27 | 207,900 | 0.42 | 0.42 | 0.35 | 0.40 | 00:00:00 | | 2008-06-30 | 30,400 | 0.42 | 0.47 | 0.39 | 0.40 | 00:00:00 | | 2008-07-01 | 47,000 | 0.35 | 0.42 | 0.35 | 0.42 | 00:00:00 | | 2008-07-02 | 69,700 | 0.36 | 0.42 | 0.36 | 0.42 | 00:00:00 | | 2008-07-03 | 10,000 | 0.38 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2008-07-07 | 152,400 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2008-07-08 | 55,000 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2008-07-09 | 169,800 | 0.35 | 0.40 | 0.30 | 0.33 | 00:00:00 | | 2008-07-10 | 44,100 | 0.34 | 0.38 | 0.30 | 0.34 | 00:00:00 | | 2008-07-11 | 25,000 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2008-07-14 | 59,400 | 0.34 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2008-07-15 | 13,900 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2008-07-16 | 15,600 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2008-07-17 | 17,100 | 0.36 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2008-07-18 | 15,100 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2008-07-21 | 12,600 | 0.36 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2008-07-22 | 124,000 | 0.31 | 0.40 | 0.31 | 0.40 | 00:00:00 | | 2008-07-23 | 5,100 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2008-07-24 | 17,700 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2008-07-25 | 33,800 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2008-07-28 | 11,400 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2008-07-29 | 83,700 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2008-07-30 | 43,000 | 0.35 | 0.41 | 0.35 | 0.36 | 00:00:00 | | 2008-07-31 | 9,400 | 0.36 | 0.41 | 0.36 | 0.38 | 00:00:00 | | 2008-08-01 | 21,900 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2008-08-04 | 36,600 | 0.38 | 0.38 | 0.33 | 0.36 | 00:00:00 | | 2008-08-05 | 78,900 | 0.37 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2008-08-06 | 1,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-08-07 | 73,700 | 0.36 | 0.38 | 0.31 | 0.33 | 00:00:00 | | 2008-08-08 | 101,700 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2008-08-11 | 144,900 | 0.30 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2008-08-12 | 13,800 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2008-08-13 | 30,100 | 0.29 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2008-08-14 | 44,800 | 0.30 | 0.32 | 0.27 | 0.32 | 00:00:00 | | 2008-08-15 | 36,400 | 0.28 | 0.32 | 0.25 | 0.32 | 00:00:00 | | 2008-08-18 | 105,600 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2008-08-19 | 46,200 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2008-08-20 | 125,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2008-08-21 | 35,800 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2008-08-22 | 900 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-08-25 | 56,300 | 0.27 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2008-08-26 | 396,300 | 0.26 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2008-08-27 | 21,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-08-28 | 67,100 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2008-08-29 | 23,300 | 0.27 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2008-09-02 | 34,600 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-09-03 | 78,600 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2008-09-04 | 9,600 | 0.22 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2008-09-05 | 27,000 | 0.22 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2008-09-08 | 139,500 | 0.21 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2008-09-09 | 201,700 | 0.17 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2008-09-10 | 155,700 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-09-11 | 122,300 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-09-12 | 107,200 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-09-15 | 57,000 | 0.18 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2008-09-16 | 127,100 | 0.19 | 0.25 | 0.19 | 0.24 | 00:00:00 | | 2008-09-17 | 208,900 | 0.25 | 0.30 | 0.22 | 0.29 | 00:00:00 | | 2008-09-18 | 105,100 | 0.29 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2008-09-19 | 45,600 | 0.26 | 0.32 | 0.26 | 0.30 | 00:00:00 | | 2008-09-22 | 117,400 | 0.30 | 0.32 | 0.26 | 0.30 | 00:00:00 | | 2008-09-23 | 25,700 | 0.26 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2008-09-24 | 116,500 | 0.27 | 0.30 | 0.24 | 0.25 | 00:00:00 | | 2008-09-25 | 52,600 | 0.24 | 0.29 | 0.24 | 0.29 | 00:00:00 | | 2008-09-26 | 35,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-09-29 | 42,500 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-09-30 | 3,300 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2008-10-01 | 39,600 | 0.20 | 0.25 | 0.20 | 0.25 | 00:00:00 | | 2008-10-02 | 89,000 | 0.23 | 0.24 | 0.17 | 0.20 | 00:00:00 | | 2008-10-03 | 12,800 | 0.19 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2008-10-06 | 138,300 | 0.17 | 0.22 | 0.14 | 0.15 | 00:00:00 | | 2008-10-07 | 23,400 | 0.21 | 0.21 | 0.15 | 0.17 | 00:00:00 | | 2008-10-08 | 275,800 | 0.19 | 0.19 | 0.13 | 0.15 | 00:00:00 | | 2008-10-09 | 42,800 | 0.15 | 0.18 | 0.14 | 0.17 | 00:00:00 | | 2008-10-10 | 126,500 | 0.17 | 0.19 | 0.14 | 0.18 | 00:00:00 | | 2008-10-13 | 88,000 | 0.15 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2008-10-14 | 119,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-10-15 | 340,900 | 0.14 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2008-10-16 | 244,100 | 0.14 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2008-10-17 | 318,400 | 0.14 | 0.14 | 0.10 | 0.10 | 00:00:00 | | 2008-10-20 | 79,500 | 0.11 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2008-10-21 | 303,300 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2008-10-22 | 233,800 | 0.16 | 0.16 | 0.12 | 0.12 | 00:00:00 | | 2008-10-23 | 83,800 | 0.12 | 0.15 | 0.11 | 0.11 | 00:00:00 | | 2008-10-24 | 83,700 | 0.12 | 0.16 | 0.11 | 0.12 | 00:00:00 | | 2008-10-27 | 131,400 | 0.13 | 0.19 | 0.12 | 0.13 | 00:00:00 | | 2008-10-28 | 58,000 | 0.13 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2008-10-29 | 28,400 | 0.20 | 0.20 | 0.15 | 0.18 | 00:00:00 | | 2008-10-30 | 59,000 | 0.21 | 0.21 | 0.17 | 0.19 | 00:00:00 | | 2008-10-31 | 29,200 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-11-03 | 27,100 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-11-04 | 54,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-11-05 | 45,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-11-06 | 11,700 | 0.17 | 0.20 | 0.15 | 0.15 | 00:00:00 | | 2008-11-07 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-11-10 | 1,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-11-11 | 45,500 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2008-11-12 | 19,500 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2008-11-13 | 44,400 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2008-11-14 | 46,800 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2008-11-17 | 8,700 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-11-18 | 10,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-11-19 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-11-20 | 27,000 | 0.12 | 0.19 | 0.12 | 0.16 | 00:00:00 | | 2008-11-21 | 38,100 | 0.16 | 0.18 | 0.11 | 0.18 | 00:00:00 | | 2008-11-24 | 44,200 | 0.18 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2008-11-25 | 77,700 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2008-11-26 | 83,100 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
