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 (%)
Sep 30, 2019 1.250 1.250 1.160 1.160 1,100,898 -0.09(-7.20%)
Sep 27, 2019 1.290 1.290 1.240 1.250 483,914 -0.03(-2.34%)
Sep 26, 2019 1.300 1.330 1.280 1.280 504,760 -0.03(-2.29%)
Sep 25, 2019 1.280 1.320 1.250 1.310 865,277 +0.00(+0.00%)
Sep 24, 2019 1.380 1.380 1.310 1.310 484,754 -0.06(-4.38%)
Sep 23, 2019 1.380 1.410 1.360 1.370 307,450 -0.01(-0.72%)
Sep 20, 2019 1.370 1.400 1.350 1.380 663,416 -0.01(-0.72%)
Sep 19, 2019 1.390 1.420 1.330 1.390 1,241,726 -0.01(-0.71%)
Sep 18, 2019 1.410 1.480 1.390 1.400 869,447 +0.02(+1.45%)
Sep 17, 2019 1.380 1.440 1.360 1.380 836,474 -0.03(-2.13%)
Sep 16, 2019 1.410 1.420 1.380 1.410 424,025 -0.01(-0.70%)
Sep 13, 2019 1.420 1.420 1.380 1.420 382,127 +0.04(+2.90%)
Sep 12, 2019 1.400 1.410 1.380 1.380 295,932 -0.03(-2.13%)
Sep 11, 2019 1.420 1.460 1.410 1.410 507,440 -0.02(-1.40%)
Sep 10, 2019 1.410 1.460 1.380 1.430 561,753 -0.02(-1.38%)
Sep 09, 2019 1.450 1.480 1.410 1.450 706,589 +0.02(+1.40%)
Sep 06, 2019 1.400 1.480 1.370 1.430 1,362,743 +0.03(+2.14%)
Sep 05, 2019 1.350 1.400 1.350 1.400 493,075 +0.05(+3.70%)
Sep 04, 2019 1.380 1.390 1.350 1.350 287,616 -0.03(-2.17%)
Sep 03, 2019 1.400 1.400 1.330 1.380 523,392 +0.00(+0.00%)
Aug 30, 2019 1.380 1.380 1.380 0 +0.02(+1.47%)
Aug 29, 2019 1.380 1.390 1.320 1.360 585,047 +0.01(+0.74%)
Aug 28, 2019 1.300 1.370 1.260 1.350 845,421 +0.03(+2.27%)
Aug 27, 2019 1.400 1.400 1.300 1.320 971,775 -0.08(-5.71%)
Aug 26, 2019 1.450 1.470 1.370 1.400 848,139 -0.07(-4.76%)
Aug 23, 2019 1.540 1.540 1.430 1.470 734,002 -0.03(-2.00%)
Aug 22, 2019 1.600 1.620 1.500 1.500 811,714 -0.12(-7.41%)
Aug 21, 2019 1.700 1.700 1.580 1.620 967,415 -0.07(-4.14%)
Aug 20, 2019 1.650 1.740 1.610 1.690 2,181,620 +0.09(+5.62%)
Aug 19, 2019 1.450 1.610 1.450 1.600 1,701,882 +0.14(+9.59%)
Aug 16, 2019 1.340 1.460 1.330 1.460 1,060,033 +0.16(+12.31%)
Aug 15, 2019 1.280 1.360 1.280 1.300 877,080 -0.05(-3.70%)
Aug 14, 2019 1.440 1.440 1.350 1.350 981,495 -0.09(-6.25%)
Aug 13, 2019 1.350 1.450 1.340 1.440 2,175,118 +0.20(+16.13%)
Aug 12, 2019 1.210 1.270 1.200 1.240 2,211,336 +0.09(+7.83%)
Aug 09, 2019 1.350 1.360 1.150 1.150 3,585,797 -0.19(-14.18%)
Aug 08, 2019 1.340 1.360 1.330 1.340 370,996 +0.01(+0.75%)
Aug 07, 2019 1.380 1.390 1.330 1.330 377,140 -0.05(-3.62%)
Aug 06, 2019 1.420 1.450 1.370 1.380 632,184 -0.03(-2.13%)
Aug 02, 2019 1.410 1.410 1.410 0 +0.07(+5.22%)
Aug 01, 2019 1.360 1.390 1.330 1.340 295,636 -0.02(-1.47%)
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%)
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.