|
 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 | | 2003-02-27 | 675 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2003-03-03 | 317 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-03-04 | 100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-03-05 | 1,417 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-03-06 | 150 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2003-03-07 | 715 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-03-10 | 156 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-03-11 | 76 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-03-13 | 310 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-03-14 | 71 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-03-17 | 268 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-03-18 | 150 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2003-03-19 | 20 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-03-20 | 481 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-03-21 | 154 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-03-24 | 200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-03-25 | 10 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-03-26 | 550 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-03-27 | 65 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-03-28 | 886 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-03-31 | 781 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-04-01 | 230 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2003-04-03 | 331 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-04-04 | 216 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-04-07 | 170 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-04-08 | 188 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-04-09 | 235 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-04-10 | 961 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-04-11 | 166 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-04-14 | 1,803 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2003-04-15 | 100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-04-16 | 675 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2003-04-17 | 1,875 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2003-04-21 | 4,692 | 0.16 | 0.21 | 0.15 | 0.21 | 00:00:00 | | 2003-04-22 | 2,759 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2003-04-23 | 5,074 | 0.21 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2003-04-24 | 1,836 | 0.23 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2003-04-25 | 765 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2003-04-28 | 1,245 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2003-04-29 | 1,195 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2003-04-30 | 912 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2003-05-01 | 2,033 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-05-02 | 1,477 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-05-05 | 2,267 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2003-05-06 | 742 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2003-05-07 | 826 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2003-05-08 | 1,819 | 0.21 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2003-05-09 | 220 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2003-05-12 | 614 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2003-05-13 | 625 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2003-05-14 | 840 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-05-15 | 548 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2003-05-16 | 374 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2003-05-19 | 852 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-05-20 | 495 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-05-21 | 2,567 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2003-05-22 | 812 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2003-05-23 | 1,007 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2003-05-27 | 1,090 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-05-28 | 1,916 | 0.20 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2003-05-29 | 634 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-05-30 | 50 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-06-02 | 340 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-06-03 | 200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2003-06-04 | 590 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2003-06-05 | 195 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-06-06 | 56 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-06-09 | 555 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-06-10 | 1,417 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2003-06-11 | 410 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-06-13 | 203 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2003-06-16 | 575 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2003-06-17 | 669 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2003-06-18 | 6,204 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2003-06-19 | 4,569 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2003-06-20 | 803 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2003-06-23 | 2,182 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2003-06-24 | 1,822 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2003-06-25 | 2,579 | 0.26 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2003-06-27 | 381 | 0.25 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2003-06-30 | 755 | 0.27 | 0.27 | 0.22 | 0.26 | 00:00:00 | | 2003-07-01 | 404 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-07-02 | 1,094 | 0.27 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2003-07-03 | 641 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2003-07-07 | 1,641 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2003-07-08 | 1,336 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2003-07-09 | 667 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2003-07-10 | 1,410 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2003-07-11 | 1,591 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2003-07-14 | 349 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2003-07-15 | 3,601 | 0.25 | 0.25 | 0.20 | 0.22 | 00:00:00 | | 2003-07-16 | 447 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-07-17 | 385 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-07-18 | 827 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2003-07-21 | 6,009 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-07-22 | 681 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2003-07-23 | 2,578 | 0.22 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2003-07-24 | 1,662 | 0.26 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2003-07-25 | 1,724 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2003-07-28 | 2,049 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2003-07-29 | 333 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2003-07-30 | 30 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-07-31 | 895 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-08-01 | 2,054 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2003-08-04 | 387 | 0.23 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2003-08-05 | 18 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-08-06 | 4,048 | 0.24 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2003-08-07 | 3,686 | 0.23 | 0.28 | 0.23 | 0.28 | 00:00:00 | | 2003-08-08 | 6,687 | 0.28 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2003-08-11 | 25,098 | 0.31 | 0.40 | 0.30 | 0.35 | 00:00:00 | | 2003-08-12 | 9,410 | 0.37 | 0.38 | 0.32 | 0.32 | 00:00:00 | | 2003-08-13 | 4,768 | 0.32 | 0.39 | 0.32 | 0.38 | 00:00:00 | | 2003-08-14 | 9,552 | 0.39 | 0.47 | 0.39 | 0.41 | 00:00:00 | | 2003-08-15 | 3,152 | 0.44 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2003-08-18 | 4,781 | 0.42 | 0.42 | 0.37 | 0.38 | 00:00:00 | | 2003-08-19 | 3,969 | 0.38 | 0.43 | 0.37 | 0.42 | 00:00:00 | | 2003-08-20 | 2,327 | 0.42 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2003-08-21 | 2,898 | 0.44 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2003-08-22 | 1,487 | 0.40 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2003-08-25 | 629 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2003-08-26 | 1,889 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
