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 (%)
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%)
Apr 01, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 31, 2021 0.2700 0.2700 0.2600 0.2700 2,557,588 +0.00(+0.00%)
Mar 30, 2021 0.2700 0.2750 0.2600 0.2700 2,784,991 -0.01(-1.82%)
Mar 29, 2021 0.2750 0.2800 0.2700 0.2750 2,436,829 +0.01(+1.85%)
Mar 26, 2021 0.2700 0.2750 0.2600 0.2700 2,829,468 -0.01(-1.82%)
Mar 25, 2021 0.2750 0.2800 0.2650 0.2750 2,346,674 -0.01(-3.51%)
Mar 24, 2021 0.2650 0.2850 0.2600 0.2850 8,351,686 +0.02(+7.55%)
Mar 23, 2021 0.2750 0.2750 0.2600 0.2650 3,413,071 -0.01(-3.64%)
Mar 22, 2021 0.2700 0.2750 0.2700 0.2750 2,277,996 +0.00(+0.00%)
Mar 19, 2021 0.2700 0.2750 0.2550 0.2750 4,589,573 +0.01(+1.85%)
Mar 18, 2021 0.2750 0.2750 0.2600 0.2700 3,797,694 -0.01(-1.82%)
Mar 17, 2021 0.2700 0.2750 0.2650 0.2750 4,160,414 +0.01(+1.85%)
Mar 16, 2021 0.2900 0.2900 0.2700 0.2700 5,552,786 -0.02(-6.90%)
Mar 15, 2021 0.2750 0.2900 0.2700 0.2900 7,314,010 +0.01(+5.45%)
Mar 12, 2021 0.2750 0.2800 0.2700 0.2750 5,746,916 -0.01(-1.79%)
Mar 11, 2021 0.2850 0.2850 0.2700 0.2800 7,123,521 -0.00(-1.75%)
Mar 10, 2021 0.3000 0.3000 0.2700 0.2850 6,473,434 -0.01(-1.72%)
Mar 09, 2021 0.2700 0.3000 0.2700 0.2900 10,480,866 +0.02(+9.43%)
Mar 08, 2021 0.2600 0.2700 0.2500 0.2650 6,620,978 +0.02(+6.00%)
Mar 05, 2021 0.2550 0.2600 0.2150 0.2500 11,391,734 -0.01(-3.85%)
Mar 04, 2021 0.2700 0.2700 0.2500 0.2600 11,568,116 -0.02(-7.14%)
Mar 03, 2021 0.2900 0.2900 0.2700 0.2800 7,967,824 -0.01(-3.45%)
Mar 02, 2021 0.2950 0.3000 0.2850 0.2900 6,665,263 -0.01(-1.69%)
Mar 01, 2021 0.2900 0.3000 0.2850 0.2950 7,045,428 +0.01(+3.51%)
Feb 26, 2021 0.2950 0.3000 0.2800 0.2850 8,387,835 -0.01(-1.72%)
Feb 25, 2021 0.3000 0.3050 0.2900 0.2900 7,274,354 -0.02(-4.92%)
Feb 24, 2021 0.3050 0.3100 0.3000 0.3050 7,231,845 +0.01(+3.39%)
Feb 23, 2021 0.3000 0.3000 0.2650 0.2950 12,014,449 -0.02(-4.84%)
Feb 22, 2021 0.3200 0.3250 0.2950 0.3100 16,742,239 -0.01(-3.13%)
Feb 19, 2021 0.3050 0.3450 0.2950 0.3200 22,729,232 +0.02(+4.92%)
Feb 18, 2021 0.3200 0.3200 0.2900 0.3050 23,939,458 -0.02(-4.69%)
Feb 17, 2021 0.3350 0.3450 0.3100 0.3200 36,340,084 -0.03(-8.57%)
Feb 16, 2021 0.3950 0.4000 0.3350 0.3500 27,156,166 -0.03(-7.89%)
Feb 12, 2021 0.3800 0.3800 0.3800 0 -0.03(-6.17%)
Feb 11, 2021 0.5400 0.5500 0.3800 0.4050 72,027,912 -0.09(-19.00%)
Feb 10, 2021 0.5500 0.6000 0.4300 0.5000 85,201,752 +0.07(+16.28%)
Feb 09, 2021 0.3100 0.4450 0.3050 0.4300 53,894,608 +0.12(+40.98%)
Feb 08, 2021 0.3200 0.3200 0.2950 0.3050 17,667,332 +0.01(+1.67%)
Feb 05, 2021 0.3250 0.3250 0.2950 0.3000 28,567,180 +0.01(+4.35%)
Feb 04, 2021 0.2500 0.3075 0.2450 0.2875 28,483,994 +0.05(+22.34%)
Feb 03, 2021 0.2000 0.2350 0.1950 0.2350 26,510,852 +0.04(+23.68%)
Feb 02, 2021 0.1800 0.1950 0.1750 0.1900 10,596,765 +0.01(+5.56%)
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.