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 (%)
Jul 31, 2018 1.440 1.480 1.410 1.430 402,397 +0.00(+0.00%)
Jul 30, 2018 1.460 1.470 1.420 1.430 412,741 -0.03(-2.05%)
Jul 27, 2018 1.490 1.490 1.460 1.460 340,116 +0.00(+0.00%)
Jul 26, 2018 1.500 1.510 1.460 1.460 369,687 -0.04(-2.67%)
Jul 25, 2018 1.460 1.500 1.460 1.500 283,412 +0.04(+2.74%)
Jul 24, 2018 1.500 1.500 1.460 1.460 330,960 -0.04(-2.67%)
Jul 23, 2018 1.470 1.510 1.470 1.500 320,518 +0.04(+2.74%)
Jul 20, 2018 1.510 1.520 1.460 1.460 463,455 -0.04(-2.67%)
Jul 19, 2018 1.550 1.570 1.500 1.500 641,728 -0.04(-2.60%)
Jul 18, 2018 1.550 1.580 1.530 1.540 292,005 -0.01(-0.65%)
Jul 17, 2018 1.570 1.570 1.530 1.550 302,630 +0.02(+1.31%)
Jul 16, 2018 1.610 1.610 1.530 1.530 351,016 -0.04(-2.55%)
Jul 13, 2018 1.620 1.620 1.570 1.570 234,732 -0.05(-3.09%)
Jul 12, 2018 1.640 1.640 1.610 1.620 281,413 -0.02(-1.22%)
Jul 11, 2018 1.590 1.640 1.560 1.640 476,411 +0.06(+3.80%)
Jul 10, 2018 1.600 1.600 1.570 1.580 186,187 -0.02(-1.25%)
Jul 09, 2018 1.620 1.630 1.600 1.600 214,434 -0.02(-1.23%)
Jul 06, 2018 1.640 1.650 1.620 1.620 137,469 -0.03(-1.82%)
Jul 05, 2018 1.620 1.620 1.650 241,965 +0.03(+1.85%)
Jul 04, 2018 1.640 1.640 1.600 1.620 100,509 -0.02(-1.22%)
Jul 03, 2018 1.630 1.660 1.610 1.640 352,342 +0.04(+2.50%)
Jun 29, 2018 1.600 1.600 1.600 0 -0.03(-1.84%)
Jun 28, 2018 1.580 1.640 1.560 1.630 479,643 +0.05(+3.16%)
Jun 27, 2018 1.640 1.650 1.550 1.580 767,452 -0.06(-3.66%)
Jun 26, 2018 1.620 1.660 1.620 1.640 429,344 -0.02(-1.20%)
Jun 25, 2018 1.680 1.700 1.620 1.660 599,411 -0.06(-3.49%)
Jun 22, 2018 1.750 1.770 1.670 1.720 1,051,883 -0.02(-1.15%)
Jun 21, 2018 1.710 1.770 1.700 1.740 1,592,490 +0.04(+2.35%)
Jun 20, 2018 1.660 1.700 1.650 1.700 1,163,065 +0.10(+6.25%)
Jun 19, 2018 1.560 1.600 1.560 1.600 591,595 +0.03(+1.91%)
Jun 18, 2018 1.620 1.620 1.550 1.570 510,587 -0.05(-3.09%)
Jun 15, 2018 1.660 1.600 1.620 695,930 -0.04(-2.41%)
Jun 14, 2018 1.630 1.670 1.630 1.660 217,801 -0.01(-0.60%)
Jun 13, 2018 1.620 1.670 1.600 1.670 731,096 +0.01(+0.60%)
Jun 12, 2018 1.720 1.740 1.620 1.660 1,012,548 -0.08(-4.60%)
Jun 11, 2018 1.700 1.750 1.700 1.740 405,450 +0.00(+0.00%)
Jun 08, 2018 1.750 1.780 1.660 1.740 766,026 -0.01(-0.57%)
Jun 07, 2018 1.770 1.790 1.710 1.750 800,848 +0.03(+1.74%)
Jun 06, 2018 1.720 1,144,552 +0.07(+4.24%)
Jun 05, 2018 1.670 1.700 1.650 1.650 833,138 -0.01(-0.60%)
Jun 04, 2018 1.650 1.690 1.650 1.660 487,148 +0.01(+0.61%)
Jun 01, 2018 1.720 1.740 1.630 1.650 474,772 -0.02(-1.20%)
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%)
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.