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 (%)
Nov 30, 2020 0.1450 0.1550 0.1400 0.1550 6,023,296 +0.01(+6.90%)
Nov 27, 2020 0.1400 0.1450 0.1350 0.1450 4,077,887 +0.00(+3.57%)
Nov 26, 2020 0.1400 0.1400 0.1350 0.1400 2,263,911 +0.00(+0.00%)
Nov 25, 2020 0.1400 0.1400 0.1350 0.1400 1,565,073 +0.00(+0.00%)
Nov 24, 2020 0.1450 0.1500 0.1350 0.1400 3,430,943 -0.00(-3.45%)
Nov 23, 2020 0.1400 0.1450 0.1400 0.1450 412,719 +0.00(+3.57%)
Nov 20, 2020 0.1450 0.1500 0.1400 0.1400 102 -0.00(-3.45%)
Nov 19, 2020 0.1500 0.1500 0.1450 0.1450 695,952 +0.00(+0.00%)
Nov 18, 2020 0.1450 0.1500 0.1400 0.1450 1,633,304 +0.00(+3.57%)
Nov 17, 2020 0.1450 0.1550 0.1400 0.1400 5,060,226 -0.00(-1.75%)
Nov 16, 2020 0.1350 0.1450 0.1350 0.1425 2,222,694 +0.01(+5.56%)
Nov 13, 2020 0.1400 0.1450 0.1350 0.1350 379 -0.01(-3.57%)
Nov 12, 2020 0.1450 0.1450 0.1350 0.1400 2,050,674 +0.00(+0.00%)
Nov 11, 2020 0.1450 0.1450 0.1350 0.1400 710,467 -0.00(-3.45%)
Nov 10, 2020 0.1500 0.1500 0.1400 0.1450 1,453,549 +0.00(+3.57%)
Nov 09, 2020 0.1600 0.1625 0.1400 0.1400 4,442,592 -0.00(-3.45%)
Nov 06, 2020 0.1300 0.1600 0.1300 0.1450 673 +0.01(+11.54%)
Nov 05, 2020 0.1300 0.1350 0.1250 0.1300 1,056,814 +0.01(+4.00%)
Nov 04, 2020 0.1250 0.1300 0.1250 0.1250 616,294 +0.00(+0.00%)
Nov 03, 2020 0.1300 0.1350 0.1250 0.1250 2,685,114 +0.00(+0.00%)
Nov 02, 2020 0.1200 0.1300 0.1200 0.1250 468,553 +0.00(+2.04%)
Oct 30, 2020 0.1250 0.1250 0.1200 0.1225 16 -0.00(-2.00%)
Oct 29, 2020 0.1250 0.1300 0.1200 0.1250 2,517 +0.00(+0.00%)
Oct 28, 2020 0.1250 0.1300 0.1200 0.1250 8,313 +0.00(+0.00%)
Oct 27, 2020 0.1350 0.1350 0.1250 0.1250 6,369 -0.01(-7.41%)
Oct 26, 2020 0.1400 0.1400 0.1300 0.1350 6,897 +0.01(+3.85%)
Oct 23, 2020 0.1400 0.1450 0.1300 0.1300 102 -0.01(-7.14%)
Oct 22, 2020 0.1350 0.1400 0.1350 0.1400 1,734 +0.01(+3.70%)
Oct 21, 2020 0.1400 0.1450 0.1350 0.1350 4,485 -0.01(-5.26%)
Oct 20, 2020 0.1450 0.1450 0.1400 0.1425 3,231 +0.00(+1.79%)
Oct 19, 2020 0.1450 0.1500 0.1400 0.1400 13,898 -0.00(-3.45%)
Oct 16, 2020 0.1500 0.1500 0.1400 0.1450 75 +0.00(+0.00%)
Oct 15, 2020 0.1500 0.1500 0.1400 0.1450 8,424 -0.01(-3.33%)
Oct 14, 2020 0.1550 0.1550 0.1450 0.1500 643,698 -0.00(-1.64%)
Oct 13, 2020 0.1700 0.1700 0.1500 0.1525 26,065 -0.01(-4.69%)
Oct 09, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Oct 08, 2020 0.1450 0.1550 0.1350 0.1500 18,265 +0.01(+7.14%)
Oct 07, 2020 0.1350 0.1450 0.1300 0.1400 8,102 +0.01(+3.70%)
Oct 06, 2020 0.1350 0.1400 0.1300 0.1350 5,921 +0.00(+0.00%)
Oct 05, 2020 0.1400 0.1400 0.1300 0.1350 549,854 +0.00(+0.00%)
Oct 02, 2020 0.1350 0.1450 0.1350 0.1350 56 +0.00(+0.00%)
Oct 01, 2020 0.1450 0.1450 0.1350 0.1350 202,913 +0.00(+0.00%)
Sep 30, 2020 0.1400 0.1450 0.1350 0.1350 5,155 -0.01(-3.57%)
Sep 29, 2020 0.1500 0.1500 0.1400 0.1400 5,135 +0.00(+0.00%)
Sep 28, 2020 0.1550 0.1550 0.1400 0.1400 7,555 -0.00(-3.45%)
Sep 25, 2020 0.1400 0.1600 0.1400 0.1450 254 +0.01(+7.41%)
Sep 24, 2020 0.1500 0.1500 0.1350 0.1350 19,311 -0.01(-10.00%)
Sep 23, 2020 0.1600 0.1600 0.1450 0.1500 15,965 -0.01(-6.25%)
Sep 22, 2020 0.1500 0.1600 0.1450 0.1600 13,321 +0.02(+10.34%)
Sep 21, 2020 0.1550 0.1550 0.1400 0.1450 766,387 -0.01(-6.45%)
Sep 18, 2020 0.1600 0.1600 0.1450 0.1550 94 +0.00(+0.00%)
Sep 17, 2020 0.1600 0.1650 0.1500 0.1550 1,352,260 +0.00(+0.00%)
Sep 16, 2020 0.1400 0.1550 0.1400 0.1550 9,361 +0.01(+10.71%)
Sep 15, 2020 0.1400 0.1450 0.1400 0.1400 604,846 +0.01(+3.70%)
Sep 14, 2020 0.1400 0.1400 0.1300 0.1350 14,059 -0.01(-3.57%)
Sep 11, 2020 0.1650 0.1650 0.1300 0.1400 59,038 -0.02(-15.15%)
Sep 10, 2020 0.1700 0.1700 0.1600 0.1650 12,542 +0.00(+0.00%)
Sep 09, 2020 0.1700 0.1750 0.1650 0.1650 5,116 -0.01(-4.35%)
Sep 08, 2020 0.1750 0.1750 0.1700 0.1725 4,371 -0.00(-1.43%)
Sep 04, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 03, 2020 0.1800 0.1850 0.1750 0.1750 2,563 -0.01(-2.78%)
Sep 02, 2020 0.1900 0.2000 0.1800 0.1800 9,298 -0.02(-7.69%)
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.