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 (%)
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%)
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.