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 (%)
Jun 23, 2021 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Jun 22, 2021 0.3300 0.3400 0.3300 0.3300 1,020,312 -0.01(-2.94%)
Jun 21, 2021 0.3350 0.3400 0.3200 0.3400 1,970,543 +0.00(+0.00%)
Jun 18, 2021 0.3500 0.3500 0.3300 0.3400 2,270,363 +0.00(+0.00%)
Jun 17, 2021 0.3350 0.3500 0.3350 0.3400 2,079,448 +0.01(+1.49%)
Jun 16, 2021 0.3450 0.3500 0.3350 0.3350 2,450,236 -0.01(-2.90%)
Jun 15, 2021 0.3550 0.3550 0.3400 0.3450 2,330,782 -0.01(-2.82%)
Jun 14, 2021 0.3550 0.3700 0.3500 0.3550 2,715,027 +0.00(+0.00%)
Jun 11, 2021 0.3600 0.3700 0.3550 0.3550 5,145,975 -0.01(-1.39%)
Jun 10, 2021 0.3650 0.3700 0.3500 0.3600 3,521,655 -0.01(-1.37%)
Jun 09, 2021 0.3550 0.3750 0.3550 0.3650 4,517,756 +0.00(+0.00%)
Jun 08, 2021 0.3600 0.3650 0.3500 0.3650 2,709,738 +0.00(+0.00%)
Jun 07, 2021 0.3400 0.3650 0.3350 0.3650 3,415,678 +0.02(+5.80%)
Jun 04, 2021 0.3600 0.3600 0.3350 0.3450 3,447,346 -0.02(-4.17%)
Jun 03, 2021 0.3500 0.3750 0.3500 0.3600 7,820,053 +0.01(+2.86%)
Jun 02, 2021 0.3300 0.3550 0.3250 0.3500 2,992,834 +0.01(+4.48%)
Jun 01, 2021 0.3450 0.3550 0.3350 0.3350 2,795,205 -0.01(-4.29%)
May 31, 2021 0.3550 0.3600 0.3450 0.3500 1,367,083 -0.01(-1.41%)
May 28, 2021 0.3450 0.3650 0.3400 0.3550 2,800,824 +0.01(+4.41%)
May 27, 2021 0.3300 0.3450 0.3250 0.3400 2,404,838 +0.02(+4.62%)
May 26, 2021 0.3350 0.3350 0.3200 0.3250 2,338,141 +0.00(+0.00%)
May 25, 2021 0.3150 0.3400 0.3150 0.3250 2,685,162 +0.01(+3.17%)
May 21, 2021 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
May 20, 2021 0.3100 0.3200 0.3050 0.3150 1,861,436 +0.01(+1.61%)
May 19, 2021 0.3100 0.3150 0.3050 0.3100 1,034,323 -0.01(-1.59%)
May 18, 2021 0.3050 0.3250 0.3050 0.3150 2,224,259 +0.01(+3.28%)
May 17, 2021 0.3000 0.3150 0.3000 0.3050 1,489,484 +0.01(+3.39%)
May 14, 2021 0.2950 0.3100 0.2950 0.2950 5,360,535 +0.00(+0.00%)
May 13, 2021 0.3100 0.3150 0.2850 0.2950 4,762,479 -0.02(-4.84%)
May 12, 2021 0.3200 0.3250 0.3100 0.3100 1,429,864 -0.02(-4.62%)
May 11, 2021 0.3100 0.3300 0.3100 0.3250 3,416,046 -0.01(-1.52%)
May 10, 2021 0.3450 0.3500 0.3250 0.3300 1,132,842 -0.01(-4.35%)
May 07, 2021 0.3300 0.3550 0.3300 0.3450 1,787,628 +0.01(+2.99%)
May 06, 2021 0.3450 0.3525 0.3300 0.3350 1,720,882 -0.02(-5.63%)
May 05, 2021 0.3450 0.3600 0.3450 0.3550 4,166,950 +0.01(+1.43%)
May 04, 2021 0.3450 0.3500 0.3350 0.3500 1,002,465 +0.01(+1.45%)
May 03, 2021 0.3700 0.3700 0.3400 0.3450 3,380,883 -0.03(-6.76%)
Apr 30, 2021 0.3650 0.3800 0.3650 0.3700 1,243,108 +0.00(+0.00%)
Apr 29, 2021 0.3850 0.3850 0.3700 0.3700 2,995,719 -0.02(-3.90%)
Apr 28, 2021 0.3650 0.3850 0.3650 0.3850 2,893,199 +0.02(+4.05%)
Apr 27, 2021 0.3700 0.3800 0.3650 0.3700 1,809,470 -0.01(-1.33%)
Apr 26, 2021 0.3800 0.3850 0.3650 0.3750 4,167,967 -0.01(-2.60%)
Apr 23, 2021 0.3750 0.3850 0.3650 0.3850 4,777,651 +0.02(+4.05%)
Apr 22, 2021 0.3750 0.3800 0.3700 0.3700 3,405,957 -0.01(-1.33%)
Apr 21, 2021 0.3500 0.3750 0.3450 0.3750 3,530,038 +0.02(+5.63%)
Apr 20, 2021 0.3750 0.3800 0.3475 0.3550 5,013,399 -0.02(-5.33%)
Apr 19, 2021 0.3800 0.3900 0.3700 0.3750 3,332,482 -0.01(-2.60%)
Apr 16, 2021 0.3700 0.3850 0.3650 0.3850 8,697,300 +0.01(+2.67%)
Apr 15, 2021 0.3850 0.3950 0.3700 0.3750 8,289,417 -0.01(-2.60%)
Apr 14, 2021 0.3850 0.3900 0.3800 0.3850 5,142,617 +0.00(+0.00%)
Apr 13, 2021 0.3700 0.3900 0.3700 0.3850 12,907,402 +0.01(+1.32%)
Apr 12, 2021 0.3950 0.4000 0.3775 0.3800 9,371,171 -0.02(-5.00%)
Apr 09, 2021 0.3900 0.4150 0.3800 0.4000 28,521,640 +0.01(+1.27%)
Apr 08, 2021 0.4000 0.4250 0.3900 0.3950 103,691,096 +0.13(+49.06%)
Apr 07, 2021 0.2700 0.2700 0.2600 0.2650 2,442,881 +0.00(+0.00%)
Apr 06, 2021 0.2700 0.2700 0.2650 0.2650 1,597,449 +0.00(+0.00%)
Apr 05, 2021 0.2700 0.2700 0.2650 0.2650 2,464,359 -0.01(-1.85%)
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.