Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Supreme Cannabis Company Inc (TSX: FIRE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jul 30, 2020 0.2300 0.2400 0.2250 0.2350 2,728 +0.00(+0.00%)
Jul 29, 2020 0.2300 0.2400 0.2300 0.2350 2,764 -0.01(-2.08%)
Jul 28, 2020 0.2350 0.2400 0.2300 0.2400 5,473 +0.01(+2.13%)
Jul 27, 2020 0.2300 0.2400 0.2300 0.2350 1,907 -0.01(-2.08%)
Jul 24, 2020 0.2400 0.2450 0.2300 0.2400 27 -0.01(-2.04%)
Jul 23, 2020 0.2400 0.2550 0.2400 0.2450 2,062 -0.01(-2.00%)
Jul 22, 2020 0.2500 0.2600 0.2500 0.2500 341,440 -0.01(-3.85%)
Jul 21, 2020 0.2600 0.2600 0.2600 0.2600 69,005 +0.00(+0.00%)
Jul 20, 2020 0.2600 0.2600 0.2500 0.2600 92,378 +0.00(+0.00%)
Jul 17, 2020 0.2600 0.2600 0.2600 0.2600 313,409 +0.00(+0.00%)
Jul 16, 2020 0.2600 0.2600 0.2600 0.2600 350,800 +0.00(+0.00%)
Jul 15, 2020 0.2500 0.2600 0.2500 0.2600 358,008 +0.02(+8.33%)
Jul 14, 2020 0.2400 0.2500 0.2400 0.2400 582,013 -0.01(-4.00%)
Jul 13, 2020 0.2300 0.2500 0.2300 0.2500 458,577 +0.01(+4.17%)
Jul 10, 2020 0.2200 0.2400 0.2200 0.2400 802,118 +0.01(+4.35%)
Jul 09, 2020 0.2300 0.2300 0.2300 0.2300 284,076 -0.01(-4.17%)
Jul 08, 2020 0.2300 0.2400 0.2300 0.2400 358,672 +0.00(+0.00%)
Jul 07, 2020 0.2500 0.2500 0.2400 0.2400 566,962 -0.01(-4.00%)
Jul 06, 2020 0.2600 0.2600 0.2500 0.2500 372,703 +0.00(+0.00%)
Jul 03, 2020 0.2500 0.2500 0.2400 0.2500 537,204 +0.00(+0.00%)
Jul 02, 2020 0.2500 0.2600 0.2500 0.2500 343,042 -0.01(-3.85%)
Jun 30, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 29, 2020 0.2600 0.2700 0.2500 0.2600 442,329 +0.01(+4.00%)
Jun 26, 2020 0.2700 0.2800 0.2500 0.2500 743,356 -0.02(-7.41%)
Jun 25, 2020 0.2800 0.2800 0.2700 0.2700 389,690 -0.01(-3.57%)
Jun 24, 2020 0.3000 0.3000 0.2800 0.2800 467,629 -0.01(-3.45%)
Jun 23, 2020 0.2900 0.3000 0.2900 0.2900 318,794 +0.00(+0.00%)
Jun 22, 2020 0.3000 0.3000 0.2900 0.2900 262,520 +0.01(+3.57%)
Jun 19, 2020 0.3100 0.3100 0.2800 0.2800 1,051,466 -0.03(-9.68%)
Jun 18, 2020 0.2900 0.3100 0.2900 0.3100 440,431 +0.01(+3.33%)
Jun 17, 2020 0.3200 0.3200 0.3000 0.3000 236,762 -0.01(-3.23%)
Jun 16, 2020 0.3200 0.3200 0.3100 0.3100 610,299 +0.00(+0.00%)
Jun 15, 2020 0.3200 0.3200 0.3000 0.3100 529,750 +0.00(+0.00%)
Jun 12, 2020 0.3200 0.3200 0.3100 0.3100 630,782 +0.00(+0.00%)
Jun 11, 2020 0.3300 0.3400 0.3000 0.3100 1,387,875 -0.03(-8.82%)
Jun 10, 2020 0.3600 0.3600 0.3400 0.3400 569,968 -0.01(-2.86%)
Jun 09, 2020 0.3600 0.3600 0.3500 0.3500 636,091 -0.02(-5.41%)
Jun 08, 2020 0.3300 0.3700 0.3300 0.3700 1,663,730 +0.04(+12.12%)
Jun 05, 2020 0.3300 0.3300 0.3200 0.3300 667,414 +0.00(+0.00%)
Jun 04, 2020 0.3300 0.3400 0.3300 0.3300 739,014 +0.00(+0.00%)
Jun 03, 2020 0.3400 0.3400 0.3300 0.3300 509,740 +0.00(+0.00%)
Jun 02, 2020 0.3300 0.3300 0.3200 0.3300 633,745 -0.01(-2.94%)
Jun 01, 2020 0.3500 0.3500 0.3200 0.3400 898,839 -0.01(-2.86%)
May 29, 2020 0.3400 0.3500 0.3200 0.3500 1,403,648 -0.01(-2.78%)
May 28, 2020 0.3500 0.3900 0.3500 0.3600 1,512,642 +0.01(+2.86%)
May 27, 2020 0.3700 0.3900 0.3400 0.3500 1,885,591 -0.02(-5.41%)
May 26, 2020 0.4100 0.4100 0.3600 0.3700 2,355,025 -0.02(-5.13%)
May 25, 2020 0.3200 0.4000 0.3200 0.3900 3,985,064 +0.08(+25.81%)
May 22, 2020 0.2900 0.3200 0.2800 0.3100 3,381,457 +0.02(+6.90%)
May 21, 2020 0.2800 0.2900 0.2700 0.2900 1,056,038 +0.00(+0.00%)
May 20, 2020 0.3100 0.3100 0.2900 0.2900 850,008 -0.01(-3.33%)
May 19, 2020 0.2600 0.3100 0.2600 0.3000 4,345,483 +0.04(+15.38%)
May 15, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 14, 2020 0.2600 0.2600 0.2500 0.2600 299,233 +0.00(+0.00%)
May 13, 2020 0.2800 0.2800 0.2600 0.2600 929,608 +0.00(+0.00%)
May 12, 2020 0.2600 0.2700 0.2600 0.2600 411,635 +0.00(+0.00%)
May 11, 2020 0.2600 0.2600 0.2600 0.2600 288,855 -0.01(-3.70%)
May 08, 2020 0.2600 0.2700 0.2600 0.2700 495,781 +0.01(+3.85%)
May 07, 2020 0.2600 0.2600 0.2500 0.2600 457,192 +0.00(+0.00%)
May 06, 2020 0.2700 0.2700 0.2600 0.2600 210,320 +0.00(+0.00%)
May 05, 2020 0.2600 0.2700 0.2600 0.2600 288,961 -0.01(-3.70%)
May 04, 2020 0.2800 0.2800 0.2600 0.2700 481,489 -0.01(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.