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 (%)
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.