Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supreme Pharmaceuticals (TSV: 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 (%)
Nov 30, 2018 1.600 1.620 1.560 1.580 373,154 -0.02(-1.25%)
Nov 29, 2018 1.600 1.620 1.570 1.600 371,678 -0.02(-1.23%)
Nov 28, 2018 1.560 1.630 1.510 1.620 1,252,059 +0.06(+3.85%)
Nov 27, 2018 1.510 1.570 1.460 1.560 1,110,827 +0.01(+0.65%)
Nov 26, 2018 1.630 1.640 1.510 1.550 572,587 -0.04(-2.52%)
Nov 23, 2018 1.550 1.610 1.550 1.590 238,740 +0.02(+1.27%)
Nov 22, 2018 1.560 1.610 1.550 1.570 179,208 -0.01(-0.63%)
Nov 21, 2018 1.540 1.610 1.540 1.580 638,168 +0.06(+3.95%)
Nov 20, 2018 1.570 1.590 1.480 1.520 1,366,593 -0.11(-6.75%)
Nov 19, 2018 1.620 1.650 1.580 1.630 699,555 -0.07(-4.12%)
Nov 16, 2018 1.760 1.770 1.700 1.700 430,937 -0.07(-3.95%)
Nov 15, 2018 1.600 1.770 1.540 1.770 1,369,168 +0.13(+7.93%)
Nov 14, 2018 1.720 1.760 1.570 1.640 2,155,137 -0.10(-5.75%)
Nov 13, 2018 1.730 1.780 1.710 1.740 700,345 -0.04(-2.25%)
Nov 12, 2018 1.800 1.850 1.750 1.780 743,833 -0.08(-4.30%)
Nov 09, 2018 1.840 1.860 1.760 1.860 1,225,886 -0.02(-1.06%)
Nov 08, 2018 1.880 1.900 1.830 1.880 1,136,740 -0.03(-1.57%)
Nov 07, 2018 1.900 1.980 1.890 1.910 2,613,101 +0.05(+2.69%)
Nov 06, 2018 1.730 1.900 1.720 1.860 2,192,792 +0.14(+8.14%)
Nov 05, 2018 1.620 1.750 1.610 1.720 1,172,561 +0.10(+6.17%)
Nov 02, 2018 1.560 1.630 1.550 1.620 1,039,654 +0.07(+4.52%)
Nov 01, 2018 1.600 1.600 1.520 1.550 872,151 -0.01(-0.64%)
Oct 31, 2018 1.500 1.590 1.480 1.560 1,292,064 +0.09(+6.12%)
Oct 30, 2018 1.400 1.510 1.370 1.470 1,121,147 +0.00(+0.00%)
Oct 29, 2018 1.630 1.630 1.430 1.470 1,906,440 -0.10(-6.37%)
Oct 26, 2018 1.590 1.650 1.550 1.570 1,671,958 +0.02(+1.29%)
Oct 25, 2018 1.510 1.630 1.500 1.550 1,471,508 +0.00(+0.00%)
Oct 24, 2018 1.600 1.650 1.500 1.550 2,381,084 +0.01(+0.65%)
Oct 23, 2018 1.330 1.620 1.290 1.540 5,983,043 +0.03(+1.99%)
Oct 22, 2018 1.780 1.810 1.460 1.510 5,039,078 -0.30(-16.57%)
Oct 19, 2018 1.960 1.980 1.760 1.810 3,218,898 -0.17(-8.59%)
Oct 18, 2018 2.010 2.050 1.970 1.980 1,851,918 -0.04(-1.98%)
Oct 17, 2018 2.020 2.040 1.820 2.020 4,119,946 -0.05(-2.42%)
Oct 16, 2018 2.230 2.240 2.020 2.070 3,352,712 -0.11(-5.05%)
Oct 15, 2018 2.130 2.210 2.110 2.180 2,862,408 +0.10(+4.81%)
Oct 12, 2018 2.020 2.100 2.020 2.080 1,315,220 +0.06(+2.97%)
Oct 11, 2018 2.050 2.100 2.000 2.020 1,926,200 -0.10(-4.72%)
Oct 10, 2018 2.110 2.150 2.000 2.120 2,042,692 +0.01(+0.47%)
Oct 09, 2018 2.180 2.190 2.110 2.110 1,381,952 -0.03(-1.40%)
Oct 05, 2018 2.140 2.140 2.140 0 +0.02(+0.94%)
Oct 04, 2018 2.130 2.170 2.120 2.120 1,600,543 -0.05(-2.30%)
Oct 03, 2018 2.140 2.190 2.100 2.170 1,464,333 +0.01(+0.46%)
Oct 02, 2018 2.250 2.250 2.120 2.160 2,222,019 -0.06(-2.70%)
Oct 01, 2018 2.250 2.300 2.220 2.220 2,424,507 -0.01(-0.45%)
Sep 28, 2018 2.150 2.290 2.050 2.230 3,368,124 +0.04(+1.83%)
Sep 27, 2018 2.220 2.250 2.140 2.190 2,357,693 -0.06(-2.67%)
Sep 26, 2018 2.300 2.430 2.200 2.250 5,318,948 +0.09(+4.17%)
Sep 25, 2018 2.230 2.280 2.160 2.160 2,454,056 -0.09(-4.00%)
Sep 24, 2018 2.220 2.290 2.190 2.250 3,165,691 +0.09(+4.17%)
Sep 21, 2018 2.150 2.200 2.100 2.160 1,840,008 -0.03(-1.37%)
Sep 20, 2018 2.270 2.270 2.150 2.190 2,244,751 +0.01(+0.46%)
Sep 19, 2018 2.150 2.250 2.130 2.180 4,367,669 +0.03(+1.40%)
Sep 18, 2018 2.100 2.170 2.080 2.150 2,011,739 +0.09(+4.37%)
Sep 17, 2018 2.090 2.090 2.000 2.060 1,213,627 +0.03(+1.48%)
Sep 14, 2018 1.910 2.100 1.860 2.030 2,231,141 +0.03(+1.50%)
Sep 13, 2018 2.230 2.235 1.940 2.000 3,258,735 -0.22(-9.91%)
Sep 12, 2018 2.260 2.290 2.120 2.220 3,910,177 -0.03(-1.33%)
Sep 11, 2018 2.320 2.320 2.170 2.250 4,263,998 -0.02(-0.88%)
Sep 10, 2018 2.200 2.410 2.150 2.270 10,009,910 +0.24(+11.82%)
Sep 07, 2018 1.970 2.120 1.940 2.030 3,290,657 +0.07(+3.57%)
Sep 06, 2018 2.040 2.050 1.860 1.960 3,667,544 -0.07(-3.45%)
Sep 05, 2018 2.120 2.240 2.000 2.030 4,908,642 -0.04(-1.93%)
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.