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, 2019 2.000 2.030 1.990 1.990 330,086 -0.01(-0.50%)
Apr 29, 2019 2.000 2.040 1.990 2.000 394,738 -0.03(-1.48%)
Apr 26, 2019 2.040 2.050 2.010 2.030 497,018 +0.00(+0.00%)
Apr 25, 2019 2.010 2.040 2.010 2.030 433,095 +0.01(+0.50%)
Apr 24, 2019 1.980 2.020 1.980 2.020 504,107 +0.04(+2.02%)
Apr 23, 2019 1.990 2.000 1.970 1.980 457,225 -0.01(-0.50%)
Apr 22, 2019 1.960 1.990 1.960 1.990 283,878 +0.05(+2.58%)
Apr 18, 2019 1.940 1.940 1.940 0 -0.01(-0.51%)
Apr 17, 2019 1.960 1.990 1.930 1.950 489,826 -0.01(-0.51%)
Apr 16, 2019 1.980 2.020 1.960 1.960 500,663 -0.01(-0.51%)
Apr 15, 2019 2.020 2.030 1.940 1.970 496,472 -0.04(-1.99%)
Apr 12, 2019 1.990 2.020 1.960 2.010 563,675 +0.06(+3.08%)
Apr 11, 2019 2.020 2.060 1.950 1.950 754,185 -0.09(-4.41%)
Apr 10, 2019 1.950 2.060 1.950 2.040 519,600 +0.09(+4.62%)
Apr 09, 2019 2.020 2.030 1.930 1.950 1,257,881 -0.09(-4.41%)
Apr 08, 2019 2.130 2.140 2.030 2.040 957,491 -0.09(-4.23%)
Apr 05, 2019 2.150 2.180 2.130 2.130 405,976 -0.03(-1.39%)
Apr 04, 2019 2.150 2.180 2.150 2.160 177,007 -0.02(-0.92%)
Apr 03, 2019 2.220 2.220 2.160 2.180 439,639 -0.03(-1.36%)
Apr 02, 2019 2.230 2.250 2.200 2.210 385,901 -0.04(-1.78%)
Apr 01, 2019 2.230 2.250 2.200 2.250 448,816 +0.05(+2.27%)
Mar 29, 2019 2.200 2.250 2.190 2.200 683,747 +0.02(+0.92%)
Mar 28, 2019 2.210 2.250 2.130 2.180 1,262,429 -0.05(-2.24%)
Mar 27, 2019 2.290 2.300 2.200 2.230 1,306,363 -0.07(-3.04%)
Mar 26, 2019 2.280 2.310 2.280 2.300 479,364 +0.02(+0.88%)
Mar 25, 2019 2.260 2.330 2.260 2.280 1,339,308 -0.02(-0.87%)
Mar 22, 2019 2.270 2.300 2.080 2.300 3,036,986 +0.05(+2.22%)
Mar 21, 2019 2.250 2.300 2.240 2.250 1,760,407 +0.03(+1.35%)
Mar 20, 2019 2.260 2.260 2.210 2.220 754,256 -0.03(-1.33%)
Mar 19, 2019 2.250 2.280 2.240 2.250 1,596,040 +0.02(+0.90%)
Mar 18, 2019 2.180 2.250 2.170 2.230 1,767,805 +0.05(+2.29%)
Mar 15, 2019 2.180 2.180 2.150 2.180 1,266,350 +0.00(+0.00%)
Mar 14, 2019 2.180 2.180 2.150 2.180 744,022 +0.01(+0.46%)
Mar 13, 2019 2.150 2.170 2.120 2.170 753,597 +0.02(+0.93%)
Mar 12, 2019 2.120 2.180 2.120 2.150 1,255,075 +0.02(+0.94%)
Mar 11, 2019 2.100 2.150 2.100 2.130 877,170 +0.06(+2.90%)
Mar 08, 2019 2.090 2.110 2.030 2.070 1,077,696 -0.03(-1.43%)
Mar 07, 2019 2.020 2.170 2.020 2.100 3,742,792 +0.10(+5.00%)
Mar 06, 2019 2.030 2.040 1.980 2.000 577,895 -0.02(-0.99%)
Mar 05, 2019 2.000 2.030 1.990 2.020 608,709 +0.02(+1.00%)
Mar 04, 2019 2.030 2.060 1.960 2.000 644,274 -0.03(-1.48%)
Mar 01, 2019 2.070 2.080 1.990 2.030 712,113 -0.06(-2.87%)
Feb 28, 2019 1.970 2.110 1.950 2.090 1,437,033 +0.12(+6.09%)
Feb 27, 2019 1.930 1.970 1.900 1.970 1,260,593 +0.06(+3.14%)
Feb 26, 2019 1.900 1.920 1.880 1.910 716,662 +0.04(+2.14%)
Feb 25, 2019 1.940 1.960 1.850 1.870 843,462 -0.07(-3.61%)
Feb 22, 2019 1.950 1.960 1.900 1.940 562,233 +0.00(+0.00%)
Feb 21, 2019 1.950 1.960 1.900 1.940 734,073 -0.01(-0.51%)
Feb 20, 2019 1.840 1.950 1.840 1.950 1,007,611 +0.11(+5.98%)
Feb 19, 2019 1.870 1.890 1.830 1.840 726,501 -0.01(-0.54%)
Feb 15, 2019 1.850 1.850 1.850 0 +0.06(+3.35%)
Feb 14, 2019 1.880 1.910 1.770 1.790 1,328,890 -0.09(-4.79%)
Feb 13, 2019 1.960 1.970 1.880 1.880 1,055,845 -0.03(-1.57%)
Feb 12, 2019 1.880 1.970 1.820 1.910 3,163,325 -0.04(-2.05%)
Feb 11, 2019 1.940 2.030 1.860 1.950 4,044,318 +0.11(+5.98%)
Feb 08, 2019 2.210 2.210 1.840 1.840 6,253,228 -0.37(-16.74%)
Feb 07, 2019 2.090 2.210 2.090 2.210 1,597,293 +0.09(+4.25%)
Feb 06, 2019 2.200 2.210 2.050 2.120 1,593,713 -0.05(-2.30%)
Feb 05, 2019 2.150 2.200 2.080 2.170 1,835,275 +0.04(+1.88%)
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.