|
 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 | | 2002-02-28 | 3,208 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2002-03-01 | 7,580 | 0.13 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2002-03-04 | 5,730 | 0.16 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2002-03-05 | 2,442 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2002-03-06 | 1,458 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2002-03-07 | 1,595 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2002-03-08 | 1,550 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2002-03-11 | 1,919 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2002-03-12 | 1,740 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2002-03-13 | 2,304 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2002-03-14 | 5,077 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2002-03-15 | 323 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-03-18 | 1,528 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2002-03-19 | 3,380 | 0.18 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2002-03-20 | 1,456 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2002-03-21 | 4,746 | 0.20 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2002-03-22 | 5,299 | 0.22 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2002-03-25 | 8,466 | 0.24 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2002-03-26 | 11,936 | 0.26 | 0.28 | 0.23 | 0.23 | 00:00:00 | | 2002-03-27 | 12,182 | 0.24 | 0.28 | 0.23 | 0.25 | 00:00:00 | | 2002-03-28 | 5,860 | 0.26 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2002-04-01 | 1,924 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2002-04-02 | 4,247 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2002-04-03 | 3,521 | 0.26 | 0.26 | 0.20 | 0.22 | 00:00:00 | | 2002-04-04 | 5,461 | 0.20 | 0.23 | 0.16 | 0.21 | 00:00:00 | | 2002-04-05 | 785 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2002-04-08 | 341 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2002-04-09 | 498 | 0.21 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2002-04-10 | 3,966 | 0.19 | 0.23 | 0.19 | 0.22 | 00:00:00 | | 2002-04-11 | 2,007 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2002-04-12 | 1,082 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2002-04-15 | 3,889 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2002-04-16 | 1,956 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2002-04-17 | 4,504 | 0.21 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2002-04-18 | 1,937 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2002-04-19 | 642 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2002-04-22 | 2,760 | 0.21 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2002-04-23 | 1,005 | 0.21 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2002-04-24 | 2,466 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2002-04-25 | 2,232 | 0.22 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2002-04-26 | 2,016 | 0.22 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2002-04-29 | 2,467 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2002-04-30 | 2,589 | 0.20 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2002-05-01 | 1,275 | 0.21 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2002-05-02 | 1,170 | 0.21 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2002-05-03 | 1,651 | 0.22 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2002-05-06 | 1,190 | 0.23 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2002-05-07 | 1,322 | 0.23 | 0.24 | 0.19 | 0.20 | 00:00:00 | | 2002-05-08 | 1,372 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-05-09 | 528 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2002-05-10 | 1,459 | 0.22 | 0.23 | 0.19 | 0.22 | 00:00:00 | | 2002-05-13 | 627 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2002-05-14 | 2,405 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2002-05-15 | 288 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2002-05-16 | 872 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-05-17 | 939 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2002-05-20 | 1,277 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2002-05-21 | 3,206 | 0.22 | 0.22 | 0.18 | 0.20 | 00:00:00 | | 2002-05-22 | 5,117 | 0.21 | 0.25 | 0.19 | 0.22 | 00:00:00 | | 2002-05-23 | 3,507 | 0.23 | 0.27 | 0.23 | 0.26 | 00:00:00 | | 2002-05-24 | 4,917 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2002-05-28 | 2,081 | 0.24 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2002-05-29 | 3,368 | 0.27 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2002-05-30 | 2,205 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2002-05-31 | 1,455 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2002-06-03 | 1,518 | 0.24 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2002-06-04 | 2,441 | 0.24 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2002-06-05 | 1,696 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2002-06-06 | 2,705 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2002-06-07 | 1,115 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2002-06-10 | 170 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-06-11 | 2,591 | 0.19 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2002-06-12 | 1,997 | 0.19 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2002-06-13 | 195 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2002-06-14 | 835 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2002-06-17 | 430 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2002-06-18 | 215 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2002-06-19 | 1,030 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-06-20 | 2,190 | 0.20 | 0.21 | 0.18 | 0.19 | 00:00:00 | | 2002-06-21 | 1,187 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2002-06-24 | 571 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2002-06-25 | 518 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2002-06-26 | 1,506 | 0.17 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2002-06-27 | 701 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-06-28 | 571 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2002-07-01 | 1,952 | 0.16 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2002-07-02 | 783 | 0.15 | 0.16 | 0.12 | 0.15 | 00:00:00 | | 2002-07-03 | 1,344 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2002-07-05 | 1,137 | 0.13 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2002-07-08 | 1,373 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2002-07-09 | 544 | 0.17 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2002-07-10 | 2,555 | 0.18 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2002-07-11 | 591 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2002-07-12 | 147 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2002-07-15 | 1,811 | 0.19 | 0.19 | 0.14 | 0.15 | 00:00:00 | | 2002-07-16 | 581 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2002-07-17 | 315 | 0.16 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2002-07-18 | 2,070 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-07-19 | 1,522 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-07-22 | 691 | 0.16 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2002-07-23 | 1,780 | 0.13 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2002-07-24 | 1,580 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2002-07-25 | 616 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2002-07-26 | 3,661 | 0.11 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2002-07-29 | 673 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2002-07-30 | 234 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2002-07-31 | 1,325 | 0.09 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2002-08-01 | 330 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2002-08-02 | 160 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2002-08-05 | 850 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2002-08-06 | 1 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-08-07 | 983 | 0.14 | 0.20 | 0.13 | 0.14 | 00:00:00 | | 2002-08-08 | 105 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-08-09 | 1,321 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2002-08-12 | 1,038 | 0.17 | 0.18 | 0.14 | 0.14 | 00:00:00 | | 2002-08-13 | 165 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-08-14 | 745 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2002-08-15 | 330 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2002-08-16 | 1 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-08-19 | 30 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-08-20 | 116 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
