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 (%)
Jan 29, 2021 0.1750 0.1750 0.1600 0.1750 21,650,086 +0.00(+0.00%)
Jan 28, 2021 0.1700 0.1800 0.1700 0.1750 4,565,944 -0.01(-2.78%)
Jan 27, 2021 0.1850 0.1850 0.1700 0.1800 6,552,694 -0.01(-2.70%)
Jan 26, 2021 0.1800 0.1850 0.1750 0.1850 8,166,180 -0.02(-11.90%)
Jan 25, 2021 0.2050 0.2100 0.2000 0.2100 2,319,499 +0.00(+0.00%)
Jan 22, 2021 0.2100 0.2150 0.2050 0.2100 1,765,591 +0.00(+0.00%)
Jan 21, 2021 0.2200 0.2200 0.2050 0.2100 3,143,630 -0.01(-2.33%)
Jan 20, 2021 0.2300 0.2300 0.2100 0.2150 3,848,907 -0.01(-2.27%)
Jan 19, 2021 0.2250 0.2250 0.2100 0.2200 4,503,315 +0.00(+0.00%)
Jan 18, 2021 0.2200 0.2250 0.2150 0.2200 3,568,557 +0.01(+4.76%)
Jan 15, 2021 0.2150 0.2300 0.2050 0.2100 9,659,278 +0.01(+2.44%)
Jan 14, 2021 0.1900 0.2150 0.1850 0.2050 11,239,305 +0.02(+13.89%)
Jan 13, 2021 0.1800 0.1850 0.1750 0.1800 2,850,796 -0.01(-2.70%)
Jan 12, 2021 0.1850 0.1900 0.1800 0.1850 1,911,798 +0.00(+0.00%)
Jan 11, 2021 0.1800 0.1900 0.1800 0.1850 1,680,763 +0.00(+0.00%)
Jan 08, 2021 0.1900 0.1900 0.1750 0.1850 3,993,653 +0.01(+2.78%)
Jan 07, 2021 0.1900 0.1900 0.1800 0.1800 2,776,418 -0.01(-2.70%)
Jan 06, 2021 0.1800 0.1850 0.1750 0.1850 4,350,941 +0.01(+8.82%)
Jan 05, 2021 0.1750 0.1750 0.1650 0.1700 1,830,107 +0.00(+0.00%)
Jan 04, 2021 0.1650 0.1750 0.1550 0.1700 2,159,812 +0.02(+9.68%)
Dec 31, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Dec 30, 2020 0.1550 0.1600 0.1500 0.1500 1,458,817 -0.01(-3.23%)
Dec 29, 2020 0.1600 0.1650 0.1500 0.1550 2,829,789 -0.01(-3.13%)
Dec 24, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 23, 2020 0.1700 0.1700 0.1600 0.1650 1,711,599 -0.01(-2.94%)
Dec 22, 2020 0.1700 0.1700 0.1650 0.1700 1,037,057 +0.01(+3.03%)
Dec 21, 2020 0.1750 0.1800 0.1650 0.1650 1,831,893 -0.02(-10.81%)
Dec 18, 2020 0.1800 0.1900 0.1800 0.1850 1,527,957 +0.00(+0.00%)
Dec 17, 2020 0.1850 0.1900 0.1800 0.1850 1,649,890 +0.00(+0.00%)
Dec 16, 2020 0.1850 0.1850 0.1800 0.1850 1,072,497 +0.01(+5.71%)
Dec 15, 2020 0.1800 0.1850 0.1750 0.1750 1,255,163 -0.01(-2.78%)
Dec 14, 2020 0.1900 0.1900 0.1800 0.1800 1,255,124 -0.01(-5.26%)
Dec 11, 2020 0.1750 0.1900 0.1700 0.1900 3,297,398 +0.02(+8.57%)
Dec 10, 2020 0.1700 0.1800 0.1650 0.1750 1,867,225 +0.00(+0.00%)
Dec 09, 2020 0.1850 0.1850 0.1700 0.1750 2,736,321 -0.01(-5.41%)
Dec 08, 2020 0.1950 0.1950 0.1800 0.1850 2,634,144 -0.01(-5.13%)
Dec 07, 2020 0.2200 0.2200 0.1850 0.1950 5,371,663 -0.01(-4.88%)
Dec 04, 2020 0.2000 0.2150 0.1950 0.2050 8,278,077 +0.01(+5.13%)
Dec 03, 2020 0.1850 0.1950 0.1700 0.1950 4,279,949 +0.02(+8.33%)
Dec 02, 2020 0.1750 0.1800 0.1650 0.1800 3,538,486 +0.01(+2.86%)
Dec 01, 2020 0.1600 0.1750 0.1550 0.1750 7,212,595 +0.02(+12.90%)
Nov 30, 2020 0.1450 0.1550 0.1400 0.1550 6,023,296 +0.01(+6.90%)
Nov 27, 2020 0.1400 0.1450 0.1350 0.1450 4,077,887 +0.00(+3.57%)
Nov 26, 2020 0.1400 0.1400 0.1350 0.1400 2,263,911 +0.00(+0.00%)
Nov 25, 2020 0.1400 0.1400 0.1350 0.1400 1,565,073 +0.00(+0.00%)
Nov 24, 2020 0.1450 0.1500 0.1350 0.1400 3,430,943 -0.00(-3.45%)
Nov 23, 2020 0.1400 0.1450 0.1400 0.1450 412,719 +0.00(+3.57%)
Nov 20, 2020 0.1450 0.1500 0.1400 0.1400 102 -0.00(-3.45%)
Nov 19, 2020 0.1500 0.1500 0.1450 0.1450 695,952 +0.00(+0.00%)
Nov 18, 2020 0.1450 0.1500 0.1400 0.1450 1,633,304 +0.00(+3.57%)
Nov 17, 2020 0.1450 0.1550 0.1400 0.1400 5,060,226 -0.00(-1.75%)
Nov 16, 2020 0.1350 0.1450 0.1350 0.1425 2,222,694 +0.01(+5.56%)
Nov 13, 2020 0.1400 0.1450 0.1350 0.1350 379 -0.01(-3.57%)
Nov 12, 2020 0.1450 0.1450 0.1350 0.1400 2,050,674 +0.00(+0.00%)
Nov 11, 2020 0.1450 0.1450 0.1350 0.1400 710,467 -0.00(-3.45%)
Nov 10, 2020 0.1500 0.1500 0.1400 0.1450 1,453,549 +0.00(+3.57%)
Nov 09, 2020 0.1600 0.1625 0.1400 0.1400 4,442,592 -0.00(-3.45%)
Nov 06, 2020 0.1300 0.1600 0.1300 0.1450 673 +0.01(+11.54%)
Nov 05, 2020 0.1300 0.1350 0.1250 0.1300 1,056,814 +0.01(+4.00%)
Nov 04, 2020 0.1250 0.1300 0.1250 0.1250 616,294 +0.00(+0.00%)
Nov 03, 2020 0.1300 0.1350 0.1250 0.1250 2,685,114 +0.00(+0.00%)
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.