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 (%)
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%)
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.