|
 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 | | 2003-08-26 | 1,889 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2003-08-27 | 3,495 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2003-08-28 | 1,034 | 0.44 | 0.44 | 0.38 | 0.42 | 00:00:00 | | 2003-08-29 | 1,760 | 0.44 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2003-09-02 | 1,785 | 0.46 | 0.46 | 0.42 | 0.44 | 00:00:00 | | 2003-09-03 | 2,239 | 0.43 | 0.46 | 0.41 | 0.45 | 00:00:00 | | 2003-09-04 | 3,235 | 0.46 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2003-09-05 | 1,337 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2003-09-08 | 793 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2003-09-09 | 7,350 | 0.42 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2003-09-10 | 2,231 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2003-09-11 | 5,222 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2003-09-12 | 3,790 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2003-09-15 | 1,608 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2003-09-16 | 518 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2003-09-17 | 2,801 | 0.48 | 0.48 | 0.40 | 0.43 | 00:00:00 | | 2003-09-18 | 1,641 | 0.43 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2003-09-19 | 1,018 | 0.43 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2003-09-22 | 6,269 | 0.45 | 0.50 | 0.42 | 0.49 | 00:00:00 | | 2003-09-23 | 3,821 | 0.51 | 0.53 | 0.47 | 0.51 | 00:00:00 | | 2003-09-24 | 7,078 | 0.52 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2003-09-25 | 7,221 | 0.57 | 0.61 | 0.53 | 0.55 | 00:00:00 | | 2003-09-26 | 2,944 | 0.55 | 0.55 | 0.48 | 0.53 | 00:00:00 | | 2003-09-29 | 1,870 | 0.53 | 0.54 | 0.49 | 0.54 | 00:00:00 | | 2003-09-30 | 1,601 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2003-10-01 | 2,037 | 0.53 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2003-10-02 | 1,582 | 0.49 | 0.50 | 0.46 | 0.47 | 00:00:00 | | 2003-10-03 | 1,688 | 0.50 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2003-10-06 | 1,376 | 0.45 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2003-10-07 | 1,181 | 0.49 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2003-10-08 | 1,732 | 0.49 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2003-10-09 | 980 | 0.47 | 0.50 | 0.45 | 0.48 | 00:00:00 | | 2003-10-10 | 1,042 | 0.48 | 0.51 | 0.45 | 0.48 | 00:00:00 | | 2003-10-13 | 576 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2003-10-14 | 1,303 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2003-10-15 | 825 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2003-10-16 | 1,369 | 0.50 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2003-10-17 | 1,321 | 0.51 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2003-10-20 | 4,698 | 0.53 | 0.59 | 0.52 | 0.57 | 00:00:00 | | 2003-10-21 | 4,402 | 0.56 | 0.61 | 0.55 | 0.61 | 00:00:00 | | 2003-10-22 | 3,363 | 0.64 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2003-10-23 | 1,500 | 0.61 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2003-10-24 | 4,156 | 0.61 | 0.66 | 0.59 | 0.63 | 00:00:00 | | 2003-10-27 | 4,530 | 0.65 | 0.70 | 0.62 | 0.70 | 00:00:00 | | 2003-10-28 | 2,735 | 0.71 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2003-10-29 | 2,716 | 0.70 | 0.75 | 0.68 | 0.72 | 00:00:00 | | 2003-10-30 | 5,715 | 0.75 | 0.79 | 0.70 | 0.76 | 00:00:00 | | 2003-10-31 | 2,291 | 0.76 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2003-11-03 | 4,046 | 0.75 | 0.75 | 0.66 | 0.71 | 00:00:00 | | 2003-11-04 | 1,541 | 0.71 | 0.76 | 0.70 | 0.75 | 00:00:00 | | 2003-11-05 | 1,027 | 0.73 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2003-11-06 | 3,029 | 0.75 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2003-11-07 | 2,627 | 0.70 | 0.76 | 0.65 | 0.76 | 00:00:00 | | 2003-11-10 | 1,506 | 0.76 | 0.76 | 0.66 | 0.68 | 00:00:00 | | 2003-11-11 | 2,012 | 0.68 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2003-11-12 | 3,836 | 0.70 | 0.80 | 0.70 | 0.79 | 00:00:00 | | 2003-11-13 | 3,322 | 0.85 | 0.85 | 0.77 | 0.82 | 00:00:00 | | 2003-11-14 | 3,556 | 0.82 | 0.82 | 0.76 | 0.81 | 00:00:00 | | 2003-11-17 | 7,514 | 0.84 | 0.93 | 0.83 | 0.93 | 00:00:00 | | 2003-11-18 | 7,703 | 0.97 | 1.22 | 0.94 | 1.21 | 00:00:00 | | 2003-11-19 | 6,582 | 1.21 | 1.30 | 1.10 | 1.16 | 00:00:00 | | 2003-11-20 | 5,342 | 1.16 | 1.22 | 1.14 | 1.17 | 00:00:00 | | 2003-11-21 | 4,243 | 1.20 | 1.20 | 1.10 | 1.14 | 00:00:00 | | 2003-11-24 | 4,468 | 1.14 | 1.14 | 0.95 | 1.03 | 00:00:00 | | 2003-11-25 | 2,100 | 1.06 | 1.20 | 1.05 | 1.14 | 00:00:00 | | 2003-11-26 | 3,013 | 1.19 | 1.19 | 1.14 | 1.16 | 00:00:00 | | 2003-11-28 | 2,180 | 1.15 | 1.19 | 1.14 | 1.18 | 00:00:00 | | 2003-12-01 | 2,738 | 1.20 | 1.21 | 1.16 | 1.20 | 00:00:00 | | 2003-12-02 | 2,911 | 1.22 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2003-12-03 | 2,595 | 1.22 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2003-12-04 | 4,809 | 1.22 | 1.22 | 1.05 | 1.14 | 00:00:00 | | 2003-12-05 | 1,103 | 1.17 | 1.22 | 1.13 | 1.22 | 00:00:00 | | 2003-12-08 | 2,697 | 1.22 | 1.22 | 1.14 | 1.17 | 00:00:00 | | 2003-12-09 | 2,882 | 1.14 | 1.14 | 1.02 | 1.09 | 00:00:00 | | 2003-12-10 | 7,482 | 1.06 | 1.08 | 0.86 | 0.96 | 00:00:00 | | 2003-12-11 | 10,411 | 0.92 | 0.92 | 0.78 | 0.86 | 00:00:00 | | 2003-12-12 | 4,274 | 0.92 | 1.09 | 0.92 | 1.09 | 00:00:00 | | 2003-12-15 | 2,312 | 1.05 | 1.17 | 1.05 | 1.13 | 00:00:00 | | 2003-12-16 | 490 | 1.19 | 1.19 | 1.03 | 1.04 | 00:00:00 | | 2003-12-17 | 3,560 | 1.08 | 1.09 | 0.97 | 1.05 | 00:00:00 | | 2003-12-18 | 2,100 | 1.08 | 1.08 | 0.96 | 1.05 | 00:00:00 | | 2003-12-19 | 842 | 1.05 | 1.05 | 0.98 | 1.03 | 00:00:00 | | 2003-12-22 | 862 | 0.99 | 1.04 | 0.97 | 1.00 | 00:00:00 | | 2003-12-23 | 860 | 0.97 | 1.00 | 0.90 | 0.98 | 00:00:00 | | 2003-12-24 | 818 | 0.96 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2003-12-26 | 327 | 1.00 | 1.04 | 0.98 | 1.04 | 00:00:00 | | 2003-12-29 | 1,946 | 1.04 | 1.06 | 0.99 | 1.05 | 00:00:00 | | 2003-12-30 | 2,210 | 1.06 | 1.06 | 1.00 | 1.05 | 00:00:00 | | 2003-12-31 | 1,715 | 1.05 | 1.07 | 0.98 | 1.07 | 00:00:00 | | 2004-01-02 | 508 | 1.07 | 1.08 | 1.03 | 1.05 | 00:00:00 | | 2004-01-05 | 2,224 | 1.04 | 1.11 | 1.04 | 1.11 | 00:00:00 | | 2004-01-06 | 2,023 | 1.12 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2004-01-07 | 1,095 | 1.10 | 1.12 | 0.98 | 0.98 | 00:00:00 | | 2004-01-08 | 1,275 | 0.98 | 1.08 | 0.98 | 1.03 | 00:00:00 | | 2004-01-09 | 1,857 | 1.06 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2004-01-12 | 1,149 | 1.06 | 1.09 | 1.04 | 1.05 | 00:00:00 | | 2004-01-13 | 1,308 | 1.05 | 1.05 | 0.97 | 1.01 | 00:00:00 | | 2004-01-14 | 2,201 | 0.99 | 1.01 | 0.88 | 0.93 | 00:00:00 | | 2004-01-15 | 12,496 | 0.90 | 0.93 | 0.67 | 0.80 | 00:00:00 | | 2004-01-16 | 7,052 | 0.81 | 0.90 | 0.81 | 0.86 | 00:00:00 | | 2004-01-20 | 8,268 | 0.87 | 0.94 | 0.81 | 0.90 | 00:00:00 | | 2004-01-21 | 3,050 | 0.90 | 0.91 | 0.85 | 0.86 | 00:00:00 | | 2004-01-22 | 1,614 | 0.86 | 0.86 | 0.81 | 0.82 | 00:00:00 | | 2004-01-23 | 4,960 | 0.81 | 0.84 | 0.72 | 0.74 | 00:00:00 | | 2004-01-26 | 6,542 | 0.72 | 0.75 | 0.64 | 0.68 | 00:00:00 | | 2004-01-27 | 3,964 | 0.65 | 0.79 | 0.65 | 0.77 | 00:00:00 | | 2004-01-28 | 3,922 | 0.79 | 0.82 | 0.73 | 0.73 | 00:00:00 | | 2004-01-29 | 2,001 | 0.73 | 0.75 | 0.66 | 0.74 | 00:00:00 | | 2004-01-30 | 373 | 0.70 | 0.74 | 0.69 | 0.73 | 00:00:00 | | 2004-02-02 | 2,379 | 0.74 | 0.78 | 0.67 | 0.75 | 00:00:00 | | 2004-02-03 | 1,202 | 0.78 | 0.78 | 0.68 | 0.71 | 00:00:00 | | 2004-02-04 | 1,093 | 0.75 | 0.77 | 0.71 | 0.75 | 00:00:00 | | 2004-02-05 | 405 | 0.77 | 0.77 | 0.71 | 0.77 | 00:00:00 | | 2004-02-06 | 1,120 | 0.77 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2004-02-09 | 4,022 | 0.82 | 0.97 | 0.81 | 0.95 | 00:00:00 | | 2004-02-10 | 3,007 | 0.97 | 1.02 | 0.93 | 1.00 | 00:00:00 | | 2004-02-11 | 2,965 | 1.02 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2004-02-12 | 1,571 | 1.03 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2004-02-13 | 1,518 | 1.04 | 1.04 | 0.92 | 0.98 | 00:00:00 | | 2004-02-17 | 1,609 | 0.98 | 1.01 | 0.93 | 1.01 | 00:00:00 | | 2004-02-18 | 1,198 | 1.02 | 1.02 | 0.95 | 1.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
