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 (%)
Apr 30, 2020 0.2800 0.2800 0.2700 0.2800 386,633 +0.00(+0.00%)
Apr 29, 2020 0.3100 0.3100 0.2800 0.2800 1,313,773 -0.02(-6.67%)
Apr 28, 2020 0.3000 0.3200 0.2900 0.3000 824,759 +0.01(+3.45%)
Apr 27, 2020 0.2900 0.2900 0.2600 0.2900 1,044,700 +0.00(+0.00%)
Apr 24, 2020 0.2800 0.2900 0.2700 0.2900 513,564 +0.01(+3.57%)
Apr 23, 2020 0.2900 0.2900 0.2600 0.2800 486,375 -0.01(-3.45%)
Apr 22, 2020 0.2800 0.2900 0.2700 0.2900 245,995 +0.01(+3.57%)
Apr 21, 2020 0.2800 0.2900 0.2800 0.2800 256,153 -0.01(-3.45%)
Apr 20, 2020 0.2900 0.3000 0.2800 0.2900 503,442 +0.00(+0.00%)
Apr 17, 2020 0.2800 0.2900 0.2800 0.2900 344,695 +0.01(+3.57%)
Apr 16, 2020 0.2900 0.2900 0.2700 0.2800 241,923 +0.00(+0.00%)
Apr 15, 2020 0.3000 0.3000 0.2800 0.2800 428,429 -0.01(-3.45%)
Apr 14, 2020 0.3000 0.3100 0.2900 0.2900 456,131 +0.00(+0.00%)
Apr 13, 2020 0.2900 0.3100 0.2900 0.2900 293,687 +0.00(+0.00%)
Apr 09, 2020 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Apr 08, 2020 0.2800 0.2900 0.2700 0.2800 617,043 +0.00(+0.00%)
Apr 07, 2020 0.2800 0.2900 0.2700 0.2800 454,303 +0.01(+3.70%)
Apr 06, 2020 0.2700 0.2900 0.2600 0.2700 630,850 +0.01(+3.85%)
Apr 03, 2020 0.2800 0.2900 0.2600 0.2600 585,542 -0.03(-10.34%)
Apr 02, 2020 0.2700 0.2900 0.2700 0.2900 698,124 +0.03(+11.54%)
Apr 01, 2020 0.2800 0.2900 0.2600 0.2600 407,912 -0.02(-7.14%)
Mar 31, 2020 0.2800 0.3100 0.2700 0.2800 558,347 -0.01(-3.45%)
Mar 30, 2020 0.3300 0.3300 0.2900 0.2900 1,023,758 -0.03(-9.38%)
Mar 27, 2020 0.2900 0.3500 0.2900 0.3200 2,472,934 +0.03(+10.34%)
Mar 26, 2020 0.2500 0.3100 0.2500 0.2900 2,235,808 +0.05(+20.83%)
Mar 25, 2020 0.2200 0.2500 0.2200 0.2400 1,026,511 +0.02(+9.09%)
Mar 24, 2020 0.2200 0.2400 0.2200 0.2200 1,048,677 +0.01(+4.76%)
Mar 23, 2020 0.2300 0.2400 0.2000 0.2100 722,181 -0.03(-12.50%)
Mar 20, 2020 0.2100 0.2600 0.2000 0.2400 1,784,466 +0.04(+20.00%)
Mar 19, 2020 0.1700 0.2000 0.1500 0.2000 1,387,622 +0.05(+33.33%)
Mar 18, 2020 0.1800 0.1800 0.1500 0.1500 848,740 -0.03(-16.67%)
Mar 17, 2020 0.1900 0.2000 0.1800 0.1800 497,700 -0.01(-5.26%)
Mar 16, 2020 0.1900 0.2000 0.1800 0.1900 850,858 -0.01(-5.00%)
Mar 13, 2020 0.1800 0.2000 0.1800 0.2000 1,458,903 +0.02(+11.11%)
Mar 12, 2020 0.1900 0.2000 0.1700 0.1800 1,700,963 -0.05(-21.74%)
Mar 11, 2020 0.2500 0.2500 0.2300 0.2300 632,364 -0.03(-11.54%)
Mar 10, 2020 0.2600 0.2600 0.2400 0.2600 721,640 +0.01(+4.00%)
Mar 09, 2020 0.2500 0.2600 0.2300 0.2500 1,102,375 -0.01(-3.85%)
Mar 06, 2020 0.2800 0.2900 0.2600 0.2600 899,162 -0.03(-10.34%)
Mar 05, 2020 0.3000 0.3100 0.2900 0.2900 544,799 -0.02(-6.45%)
Mar 04, 2020 0.2900 0.3100 0.2900 0.3100 658,959 +0.02(+6.90%)
Mar 03, 2020 0.3000 0.3200 0.2900 0.2900 426,821 -0.02(-6.45%)
Mar 02, 2020 0.3000 0.3200 0.2900 0.3100 525,467 +0.00(+0.00%)
Feb 28, 2020 0.2800 0.3200 0.2600 0.3100 1,664,700 +0.00(+0.00%)
Feb 27, 2020 0.3300 0.3300 0.2900 0.3100 1,695,816 -0.03(-8.82%)
Feb 26, 2020 0.3400 0.3500 0.3300 0.3400 976,472 -0.01(-2.86%)
Feb 25, 2020 0.3700 0.3800 0.3400 0.3500 1,183,679 -0.02(-5.41%)
Feb 24, 2020 0.3800 0.3800 0.3600 0.3700 1,087,237 -0.02(-5.13%)
Feb 21, 2020 0.4000 0.4000 0.3800 0.3900 319,547 -0.01(-2.50%)
Feb 20, 2020 0.3800 0.4100 0.3800 0.4000 966,511 +0.02(+5.26%)
Feb 19, 2020 0.3900 0.3900 0.3700 0.3800 744,005 +0.00(+0.00%)
Feb 18, 2020 0.3800 0.3800 0.3700 0.3800 1,021,408 +0.01(+2.70%)
Feb 14, 2020 0.3700 0.3700 0.3700 0 -0.04(-9.76%)
Feb 13, 2020 0.4000 0.4200 0.3900 0.4100 2,038,702 +0.00(+0.00%)
Feb 12, 2020 0.4400 0.4400 0.4000 0.4100 1,631,668 -0.04(-8.89%)
Feb 11, 2020 0.4000 0.4600 0.4000 0.4500 2,088,681 +0.04(+9.76%)
Feb 10, 2020 0.4600 0.4600 0.4000 0.4100 1,921,802 -0.05(-10.87%)
Feb 07, 2020 0.4800 0.4800 0.4500 0.4600 1,249,269 -0.03(-6.12%)
Feb 06, 2020 0.4800 0.5000 0.4800 0.4900 432,207 +0.00(+0.00%)
Feb 05, 2020 0.4900 0.5100 0.4900 0.4900 710,983 +0.00(+0.00%)
Feb 04, 2020 0.4900 0.5100 0.4900 0.4900 352,088 +0.00(+0.00%)
Feb 03, 2020 0.5000 0.5000 0.4800 0.4900 301,086 +0.00(+0.00%)
Jan 31, 2020 0.5100 0.5100 0.4800 0.4900 533,787 -0.01(-2.00%)
Jan 30, 2020 0.5000 0.5200 0.5000 0.5000 420,688 -0.02(-3.85%)
Jan 29, 2020 0.5300 0.5300 0.5000 0.5200 604,315 -0.01(-1.89%)
Jan 28, 2020 0.5100 0.5400 0.5100 0.5300 413,077 +0.02(+3.92%)
Jan 27, 2020 0.5200 0.5300 0.5000 0.5100 578,356 -0.03(-5.56%)
Jan 24, 2020 0.5500 0.5600 0.5200 0.5400 880,571 -0.01(-1.82%)
Jan 23, 2020 0.5400 0.5600 0.5200 0.5500 959,404 +0.01(+1.85%)
Jan 22, 2020 0.5500 0.5500 0.5200 0.5400 944,066 +0.00(+0.00%)
Jan 21, 2020 0.5900 0.5900 0.5400 0.5400 1,168,924 -0.05(-8.47%)
Jan 20, 2020 0.6100 0.6200 0.5800 0.5900 750,254 -0.01(-1.67%)
Jan 17, 2020 0.5600 0.6000 0.5500 0.6000 1,132,602 +0.05(+9.09%)
Jan 16, 2020 0.5900 0.6200 0.5400 0.5500 2,246,810 -0.02(-3.51%)
Jan 15, 2020 0.4900 0.5700 0.4900 0.5700 2,497,809 +0.09(+18.75%)
Jan 14, 2020 0.4800 0.4900 0.4700 0.4800 1,752,271 -0.01(-2.04%)
Jan 13, 2020 0.4800 0.4900 0.4500 0.4900 1,877,299 +0.00(+0.00%)
Jan 10, 2020 0.5100 0.5100 0.4800 0.4900 1,883,959 -0.03(-5.77%)
Jan 09, 2020 0.4900 0.5400 0.4900 0.5200 2,233,498 +0.01(+1.96%)
Jan 08, 2020 0.5500 0.5500 0.4900 0.5100 2,001,750 -0.03(-5.56%)
Jan 07, 2020 0.6100 0.6100 0.5100 0.5400 2,124,905 -0.07(-11.48%)
Jan 06, 2020 0.6200 0.6300 0.6000 0.6100 514,881 -0.02(-3.17%)
Jan 03, 2020 0.6300 0.6400 0.6200 0.6300 610,814 -0.01(-1.56%)
Jan 02, 2020 0.6400 0.6500 0.6300 0.6400 485,726 +0.01(+1.59%)
Dec 31, 2019 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Dec 30, 2019 0.6200 0.6300 0.6000 0.6000 797,217 -0.03(-4.76%)
Dec 27, 2019 0.6300 0.6300 0.6200 0.6300 821,670 -0.03(-4.55%)
Dec 24, 2019 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
Dec 23, 2019 0.6300 0.6400 0.6100 0.6100 720,629 -0.04(-6.15%)
Dec 20, 2019 0.6400 0.6500 0.6200 0.6500 551,825 +0.01(+1.56%)
Dec 19, 2019 0.6200 0.6600 0.6100 0.6400 814,673 +0.01(+1.59%)
Dec 18, 2019 0.6300 0.6300 0.6200 0.6300 557,902 +0.00(+0.00%)
Dec 17, 2019 0.6600 0.6700 0.6300 0.6300 718,060 -0.03(-4.55%)
Dec 16, 2019 0.7000 0.7100 0.6600 0.6600 724,829 -0.04(-5.71%)
Dec 13, 2019 0.6700 0.7000 0.6600 0.7000 980,692 +0.04(+6.06%)
Dec 12, 2019 0.6400 0.6700 0.6300 0.6600 430,600 +0.04(+6.45%)
Dec 11, 2019 0.6400 0.6600 0.6200 0.6200 485,696 -0.03(-4.62%)
Dec 10, 2019 0.6700 0.6700 0.6400 0.6500 443,758 -0.02(-2.99%)
Dec 09, 2019 0.6300 0.6800 0.6300 0.6700 1,007,805 +0.04(+6.35%)
Dec 06, 2019 0.6400 0.6500 0.6300 0.6300 279,382 +0.01(+1.61%)
Dec 05, 2019 0.6500 0.6500 0.6200 0.6200 390,758 -0.02(-3.13%)
Dec 04, 2019 0.6600 0.6600 0.6300 0.6400 509,517 -0.02(-3.03%)
Dec 03, 2019 0.6600 0.6800 0.6500 0.6600 577,450 -0.01(-1.49%)
Dec 02, 2019 0.6700 0.6800 0.6500 0.6700 421,327 -0.01(-1.47%)
Nov 29, 2019 0.6800 0.6900 0.6700 0.6800 210,783 +0.00(+0.00%)
Nov 28, 2019 0.6900 0.6900 0.6700 0.6800 126,560 +0.00(+0.00%)
Nov 27, 2019 0.6600 0.6900 0.6600 0.6800 412,234 +0.02(+3.03%)
Nov 26, 2019 0.7000 0.7000 0.6600 0.6600 842,423 -0.04(-5.71%)
Nov 25, 2019 0.7300 0.7500 0.6900 0.7000 1,078,579 -0.02(-2.78%)
Nov 22, 2019 0.7800 0.7900 0.7200 0.7200 1,476,914 -0.07(-8.86%)
Nov 21, 2019 0.7200 0.8300 0.7100 0.7900 4,347,811 +0.09(+12.86%)
Nov 20, 2019 0.6700 0.7000 0.6600 0.7000 1,682,982 +0.05(+7.69%)
Nov 19, 2019 0.5900 0.6600 0.5900 0.6500 1,834,690 +0.04(+6.56%)
Nov 18, 2019 0.6800 0.6900 0.5900 0.6100 2,130,418 -0.10(-14.08%)
Nov 15, 2019 0.6900 0.7100 0.6300 0.7100 3,238,472 -0.04(-5.33%)
Nov 14, 2019 0.7500 0.7800 0.7200 0.7500 1,479,557 -0.03(-3.85%)
Nov 13, 2019 0.8900 0.8900 0.7800 0.7800 1,724,695 -0.11(-12.36%)
Nov 12, 2019 0.8700 0.8900 0.8400 0.8900 1,620,432 +0.03(+3.49%)
Nov 11, 2019 0.8700 0.8900 0.8400 0.8600 1,593,903 -0.01(-1.15%)
Nov 08, 2019 0.8400 0.9200 0.8300 0.8700 2,231,441 +0.03(+3.57%)
Nov 07, 2019 0.8100 0.8500 0.8000 0.8400 2,045,353 +0.05(+6.33%)
Nov 06, 2019 0.7200 0.7900 0.6900 0.7900 2,037,982 +0.07(+9.72%)
Nov 05, 2019 0.6700 0.7200 0.6700 0.7200 1,779,945 +0.06(+9.09%)
Nov 04, 2019 0.7000 0.7100 0.6600 0.6600 929,990 -0.04(-5.71%)
Nov 01, 2019 0.7100 0.7200 0.6900 0.7000 1,601,981 -0.01(-1.41%)
Oct 31, 2019 0.6900 0.7100 0.6700 0.7100 1,886,062 -0.03(-4.05%)
Oct 30, 2019 0.6800 0.7400 0.6800 0.7400 2,478,086 +0.07(+10.45%)
Oct 29, 2019 0.7800 0.7800 0.6600 0.6700 3,528,267 -0.11(-14.10%)
Oct 28, 2019 0.8000 0.8200 0.7700 0.7800 1,467,532 -0.03(-3.70%)
Oct 25, 2019 0.8200 0.8200 0.8000 0.8100 1,200,744 -0.01(-1.22%)
Oct 24, 2019 0.8200 0.8500 0.8000 0.8200 1,439,245 -0.02(-2.38%)
Oct 23, 2019 0.8300 0.8500 0.7900 0.8400 2,133,442 +0.02(+2.44%)
Oct 22, 2019 0.8300 0.8700 0.8200 0.8200 805,529 -0.04(-4.65%)
Oct 21, 2019 0.8300 0.8600 0.7700 0.8600 2,345,573 +0.02(+2.38%)
Oct 18, 2019 0.9300 0.9300 0.8300 0.8400 1,796,846 -0.08(-8.70%)
Oct 17, 2019 0.9400 0.9400 0.8900 0.9200 2,048,197 +0.01(+1.10%)
Oct 16, 2019 1.000 1.010 0.9100 0.9100 970,146 -0.05(-5.21%)
Oct 15, 2019 0.9200 0.9800 0.9200 0.9600 1,064,354 +0.06(+6.67%)
Oct 11, 2019 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Oct 10, 2019 1.050 1.060 0.9000 0.9100 2,973,370 -0.14(-13.33%)
Oct 09, 2019 1.080 1.090 1.050 1.050 666,404 -0.02(-1.87%)
Oct 08, 2019 1.100 1.120 1.070 1.070 976,317 -0.03(-2.73%)
Oct 07, 2019 1.110 1.110 1.070 1.100 867,536 -0.03(-2.65%)
Oct 04, 2019 1.140 1.190 1.130 1.130 946,270 -0.01(-0.88%)
Oct 03, 2019 1.120 1.150 1.050 1.140 1,361,783 +0.04(+3.64%)
Oct 02, 2019 1.090 1.150 1.010 1.100 3,231,398 +0.00(+0.00%)
Oct 01, 2019 1.190 1.200 1.070 1.100 2,216,774 -0.06(-5.17%)
Sep 30, 2019 1.250 1.250 1.160 1.160 1,100,898 -0.09(-7.20%)
Sep 27, 2019 1.290 1.290 1.240 1.250 483,914 -0.03(-2.34%)
Sep 26, 2019 1.300 1.330 1.280 1.280 504,760 -0.03(-2.29%)
Sep 25, 2019 1.280 1.320 1.250 1.310 865,277 +0.00(+0.00%)
Sep 24, 2019 1.380 1.380 1.310 1.310 484,754 -0.06(-4.38%)
Sep 23, 2019 1.380 1.410 1.360 1.370 307,450 -0.01(-0.72%)
Sep 20, 2019 1.370 1.400 1.350 1.380 663,416 -0.01(-0.72%)
Sep 19, 2019 1.390 1.420 1.330 1.390 1,241,726 -0.01(-0.71%)
Sep 18, 2019 1.410 1.480 1.390 1.400 869,447 +0.02(+1.45%)
Sep 17, 2019 1.380 1.440 1.360 1.380 836,474 -0.03(-2.13%)
Sep 16, 2019 1.410 1.420 1.380 1.410 424,025 -0.01(-0.70%)
Sep 13, 2019 1.420 1.420 1.380 1.420 382,127 +0.04(+2.90%)
Sep 12, 2019 1.400 1.410 1.380 1.380 295,932 -0.03(-2.13%)
Sep 11, 2019 1.420 1.460 1.410 1.410 507,440 -0.02(-1.40%)
Sep 10, 2019 1.410 1.460 1.380 1.430 561,753 -0.02(-1.38%)
Sep 09, 2019 1.450 1.480 1.410 1.450 706,589 +0.02(+1.40%)
Sep 06, 2019 1.400 1.480 1.370 1.430 1,362,743 +0.03(+2.14%)
Sep 05, 2019 1.350 1.400 1.350 1.400 493,075 +0.05(+3.70%)
Sep 04, 2019 1.380 1.390 1.350 1.350 287,616 -0.03(-2.17%)
Sep 03, 2019 1.400 1.400 1.330 1.380 523,392 +0.00(+0.00%)
Aug 30, 2019 1.380 1.380 1.380 0 +0.02(+1.47%)
Aug 29, 2019 1.380 1.390 1.320 1.360 585,047 +0.01(+0.74%)
Aug 28, 2019 1.300 1.370 1.260 1.350 845,421 +0.03(+2.27%)
Aug 27, 2019 1.400 1.400 1.300 1.320 971,775 -0.08(-5.71%)
Aug 26, 2019 1.450 1.470 1.370 1.400 848,139 -0.07(-4.76%)
Aug 23, 2019 1.540 1.540 1.430 1.470 734,002 -0.03(-2.00%)
Aug 22, 2019 1.600 1.620 1.500 1.500 811,714 -0.12(-7.41%)
Aug 21, 2019 1.700 1.700 1.580 1.620 967,415 -0.07(-4.14%)
Aug 20, 2019 1.650 1.740 1.610 1.690 2,181,620 +0.09(+5.62%)
Aug 19, 2019 1.450 1.610 1.450 1.600 1,701,882 +0.14(+9.59%)
Aug 16, 2019 1.340 1.460 1.330 1.460 1,060,033 +0.16(+12.31%)
Aug 15, 2019 1.280 1.360 1.280 1.300 877,080 -0.05(-3.70%)
Aug 14, 2019 1.440 1.440 1.350 1.350 981,495 -0.09(-6.25%)
Aug 13, 2019 1.350 1.450 1.340 1.440 2,175,118 +0.20(+16.13%)
Aug 12, 2019 1.210 1.270 1.200 1.240 2,211,336 +0.09(+7.83%)
Aug 09, 2019 1.350 1.360 1.150 1.150 3,585,797 -0.19(-14.18%)
Aug 08, 2019 1.340 1.360 1.330 1.340 370,996 +0.01(+0.75%)
Aug 07, 2019 1.380 1.390 1.330 1.330 377,140 -0.05(-3.62%)
Aug 06, 2019 1.420 1.450 1.370 1.380 632,184 -0.03(-2.13%)
Aug 02, 2019 1.410 1.410 1.410 0 +0.07(+5.22%)
Aug 01, 2019 1.360 1.390 1.330 1.340 295,636 -0.02(-1.47%)
Jul 31, 2019 1.410 1.420 1.360 1.360 588,268 -0.04(-2.86%)
Jul 30, 2019 1.400 1.440 1.400 1.400 252,134 -0.02(-1.41%)
Jul 29, 2019 1.470 1.470 1.380 1.420 467,921 -0.06(-4.05%)
Jul 26, 2019 1.470 1.530 1.450 1.480 445,733 +0.03(+2.07%)
Jul 25, 2019 1.430 1.460 1.410 1.450 249,663 +0.05(+3.57%)
Jul 24, 2019 1.400 1.410 1.390 1.400 198,533 +0.02(+1.45%)
Jul 23, 2019 1.410 1.420 1.380 1.380 335,364 -0.03(-2.13%)
Jul 22, 2019 1.490 1.490 1.410 1.410 391,128 -0.04(-2.76%)
Jul 19, 2019 1.470 1.470 1.420 1.450 394,133 -0.04(-2.68%)
Jul 18, 2019 1.540 1.570 1.490 1.490 603,725 -0.04(-2.61%)
Jul 17, 2019 1.420 1.560 1.420 1.530 1,107,665 +0.15(+10.87%)
Jul 16, 2019 1.370 1.430 1.370 1.380 492,424 +0.02(+1.47%)
Jul 15, 2019 1.300 1.400 1.290 1.360 451,104 +0.03(+2.26%)
Jul 12, 2019 1.370 1.370 1.310 1.330 507,358 -0.04(-2.92%)
Jul 11, 2019 1.420 1.420 1.360 1.370 476,179 -0.05(-3.52%)
Jul 10, 2019 1.460 1.480 1.420 1.420 359,517 -0.03(-2.07%)
Jul 09, 2019 1.480 1.490 1.440 1.450 277,546 -0.05(-3.33%)
Jul 08, 2019 1.540 1.540 1.480 1.500 394,481 -0.03(-1.96%)
Jul 05, 2019 1.530 1.540 1.510 1.530 126,708 +0.01(+0.66%)
Jul 04, 2019 1.540 1.550 1.510 1.520 77,090 -0.03(-1.94%)
Jul 03, 2019 1.520 1.560 1.500 1.550 413,643 +0.04(+2.65%)
Jul 02, 2019 1.540 1.550 1.500 1.510 293,645 -0.05(-3.21%)
Jun 28, 2019 1.560 1.560 1.560 0 +0.00(+0.00%)
Jun 27, 2019 1.580 1.600 1.550 1.560 268,344 -0.01(-0.64%)
Jun 26, 2019 1.540 1.570 1.500 1.570 285,035 +0.07(+4.67%)
Jun 25, 2019 1.530 1.550 1.500 1.500 413,570 -0.02(-1.32%)
Jun 24, 2019 1.580 1.580 1.520 1.520 389,320 -0.06(-3.80%)
Jun 21, 2019 1.540 1.580 1.510 1.580 454,481 +0.02(+1.28%)
Jun 20, 2019 1.520 1.580 1.520 1.560 275,542 +0.03(+1.96%)
Jun 19, 2019 1.560 1.590 1.500 1.530 623,429 -0.01(-0.65%)
Jun 18, 2019 1.550 1.610 1.520 1.540 582,687 -0.01(-0.65%)
Jun 17, 2019 1.580 1.600 1.520 1.550 697,770 -0.06(-3.73%)
Jun 14, 2019 1.650 1.670 1.610 1.610 355,273 -0.05(-3.01%)
Jun 13, 2019 1.760 1.760 1.650 1.660 509,160 -0.10(-5.68%)
Jun 12, 2019 1.760 1.790 1.750 1.760 133,306 -0.03(-1.68%)
Jun 11, 2019 1.830 1.830 1.740 1.790 379,547 -0.04(-2.19%)
Jun 10, 2019 1.750 1.850 1.740 1.830 695,586 +0.09(+5.17%)
Jun 07, 2019 1.640 1.740 1.640 1.740 466,539 +0.10(+6.10%)
Jun 06, 2019 1.710 1.710 1.620 1.640 330,363 -0.05(-2.96%)
Jun 05, 2019 1.660 1.690 1.610 1.690 599,949 +0.09(+5.62%)
Jun 04, 2019 1.550 1.600 1.540 1.600 374,733 +0.08(+5.26%)
Jun 03, 2019 1.650 1.660 1.500 1.520 970,486 -0.10(-6.17%)
May 31, 2019 1.650 1.660 1.600 1.620 412,860 -0.06(-3.57%)
May 30, 2019 1.670 1.680 1.660 1.680 225,213 +0.02(+1.20%)
May 29, 2019 1.730 1.750 1.640 1.660 770,863 -0.09(-5.14%)
May 28, 2019 1.810 1.810 1.740 1.750 346,208 -0.04(-2.23%)
May 27, 2019 1.790 1.800 1.780 1.790 151,042 -0.01(-0.56%)
May 24, 2019 1.780 1.810 1.780 1.800 260,032 +0.00(+0.00%)
May 23, 2019 1.860 1.880 1.780 1.800 460,707 -0.06(-3.23%)
May 22, 2019 1.900 1.910 1.860 1.860 332,116 -0.02(-1.06%)
May 21, 2019 1.890 1.900 1.850 1.880 376,048 +0.02(+1.08%)
May 17, 2019 1.860 1.860 1.860 0 -0.01(-0.53%)
May 16, 2019 1.910 1.910 1.840 1.870 831,912 +0.01(+0.54%)
May 15, 2019 1.930 1.950 1.860 1.860 686,391 -0.10(-5.10%)
May 14, 2019 1.930 1.970 1.890 1.960 1,095,156 -0.02(-1.01%)
May 13, 2019 2.020 2.050 1.970 1.980 1,236,758 -0.07(-3.41%)
May 10, 2019 1.880 2.070 1.880 2.050 1,801,913 +0.17(+9.04%)
May 09, 2019 1.880 1.900 1.840 1.880 318,164 -0.02(-1.05%)
May 08, 2019 1.890 1.920 1.850 1.900 588,072 -0.01(-0.52%)
May 07, 2019 1.920 1.950 1.890 1.910 580,747 -0.02(-1.04%)
May 06, 2019 1.900 1.940 1.900 1.930 320,516 -0.01(-0.52%)
May 03, 2019 1.950 1.950 1.920 1.940 228,283 +0.02(+1.04%)
May 02, 2019 1.970 1.980 1.900 1.920 525,810 -0.05(-2.54%)
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.