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 (%)
May 31, 2018 1.680 1.750 1.670 1.670 404,461 -0.02(-1.18%)
May 30, 2018 1.730 1.730 1.680 1.690 386,361 -0.04(-2.31%)
May 29, 2018 1.770 1.780 1.710 1.730 384,598 -0.02(-1.14%)
May 28, 2018 1.760 1.790 1.750 1.750 314,007 -0.02(-1.13%)
May 25, 2018 1.800 1.810 1.750 1.770 473,796 -0.02(-1.12%)
May 24, 2018 1.820 1.850 1.750 1.790 806,934 -0.03(-1.65%)
May 23, 2018 1.820 1.850 1.780 1.820 827,454 +0.02(+1.11%)
May 22, 2018 1.760 1.880 1.740 1.800 1,607,386 +0.10(+5.88%)
May 18, 2018 1.700 1.700 1.700 0 +0.05(+3.03%)
May 17, 2018 1.660 1.680 1.640 1.650 496,583 +0.00(+0.00%)
May 16, 2018 1.670 1.670 1.650 1.650 464,809 -0.01(-0.60%)
May 15, 2018 1.660 1.660 1.630 1.660 611,221 +0.03(+1.84%)
May 14, 2018 1.640 1.670 1.610 1.630 941,924 +0.03(+1.87%)
May 11, 2018 1.570 1.610 1.550 1.600 442,065 +0.02(+1.27%)
May 10, 2018 1.590 1.600 1.570 1.580 328,735 +0.00(+0.00%)
May 09, 2018 1.520 1.580 1.520 1.580 392,541 +0.05(+3.27%)
May 08, 2018 1.540 1.540 1.520 1.530 165,165 -0.01(-0.65%)
May 07, 2018 1.510 1.560 1.510 1.540 515,568 +0.02(+1.32%)
May 04, 2018 1.540 1.550 1.520 1.520 312,419 -0.03(-1.94%)
May 03, 2018 1.560 1.590 1.510 1.550 531,444 -0.03(-1.90%)
May 02, 2018 1.560 1.590 1.550 1.580 449,224 +0.01(+0.64%)
May 01, 2018 1.570 1.580 1.550 1.570 170,440 +0.01(+0.64%)
Apr 30, 2018 1.570 1.620 1.560 1.560 441,076 -0.01(-0.64%)
Apr 27, 2018 1.600 1.600 1.570 1.570 59,798 -0.03(-1.88%)
Apr 26, 2018 1.570 1.610 1.570 1.600 573,374 -0.02(-1.23%)
Apr 25, 2018 1.610 1.620 1.550 1.620 571,826 +0.01(+0.62%)
Apr 24, 2018 1.620 1.680 1.580 1.610 754,237 -0.05(-3.01%)
Apr 23, 2018 1.650 1.680 1.600 1.660 606,194 +0.01(+0.61%)
Apr 20, 2018 1.660 1.700 1.650 1.650 349,853 -0.02(-1.20%)
Apr 19, 2018 1.680 1.700 1.650 1.670 420,904 -0.01(-0.60%)
Apr 18, 2018 1.660 1.720 1.620 1.680 575,821 -0.02(-1.18%)
Apr 17, 2018 1.730 1.730 1.650 1.700 767,151 -0.02(-1.16%)
Apr 16, 2018 1.740 1.740 1.700 1.720 687,491 +0.02(+1.18%)
Apr 13, 2018 1.570 1.740 1.530 1.700 1,543,569 +0.14(+8.97%)
Apr 12, 2018 1.560 1.570 1.520 1.560 374,925 +0.01(+0.65%)
Apr 11, 2018 1.530 1.590 1.490 1.550 815,495 +0.00(+0.00%)
Apr 10, 2018 1.540 1.570 1.450 1.550 1,346,373 +0.02(+1.31%)
Apr 09, 2018 1.660 1.660 1.530 1.530 634,987 -0.12(-7.27%)
Apr 06, 2018 1.610 1.650 1.530 1.650 921,487 +0.04(+2.48%)
Apr 05, 2018 1.600 1.660 1.580 1.610 1,217,452 +0.05(+3.21%)
Apr 04, 2018 1.450 1.560 1.430 1.560 2,434,402 +0.05(+3.31%)
Apr 03, 2018 1.680 1.740 1.510 1.510 1,849,392 -0.17(-10.12%)
Apr 02, 2018 1.770 1.770 1.650 1.680 878,608 -0.08(-4.55%)
Mar 29, 2018 1.760 1.760 1.760 0 +0.08(+4.76%)
Mar 28, 2018 1.700 1.730 1.630 1.680 1,183,178 -0.05(-2.89%)
Mar 27, 2018 1.790 1.830 1.710 1.730 1,198,554 -0.05(-2.81%)
Mar 26, 2018 1.880 1.880 1.780 1.780 770,724 -0.06(-3.26%)
Mar 23, 2018 1.940 1.950 1.840 1.840 1,145,368 +0.03(+1.66%)
Mar 22, 2018 1.910 1.930 1.780 1.810 1,407,516 -0.10(-5.24%)
Mar 21, 2018 1.920 1.940 1.900 1.910 510,722 -0.03(-1.55%)
Mar 20, 2018 1.970 1.990 1.930 1.940 751,861 -0.04(-2.02%)
Mar 19, 2018 1.970 2.010 1.940 1.980 748,768 +0.01(+0.51%)
Mar 16, 2018 1.950 1.970 1.920 1.970 768,139 +0.02(+1.03%)
Mar 15, 2018 1.900 1.960 1.900 1.950 673,954 +0.04(+2.09%)
Mar 14, 2018 1.920 1.930 1.900 1.910 481,439 +0.01(+0.53%)
Mar 13, 2018 1.930 1.940 1.900 1.900 310,474 -0.01(-0.52%)
Mar 12, 2018 1.940 1.950 1.890 1.910 561,044 +0.01(+0.53%)
Mar 09, 2018 1.930 1.940 1.890 1.900 1,046,049 -0.02(-1.04%)
Mar 08, 2018 2.000 2.030 1.920 1.920 1,038,691 -0.06(-3.03%)
Mar 07, 2018 2.020 2.060 1.980 1.980 1,499,339 -0.04(-1.98%)
Mar 06, 2018 2.040 2.190 2.000 2.020 2,981,190 +0.02(+1.00%)
Mar 05, 2018 1.890 2.000 1.880 2.000 1,328,834 +0.13(+6.95%)
Mar 02, 2018 1.920 1.930 1.800 1.870 1,339,789 -0.03(-1.58%)
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.