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 (%)
Aug 31, 2018 2.020 2.020 2.020 0 -0.12(-5.61%)
Aug 30, 2018 2.250 2.430 2.110 2.140 8,838,489 -0.11(-4.89%)
Aug 29, 2018 1.890 2.300 1.880 2.250 8,637,260 +0.41(+22.28%)
Aug 28, 2018 1.800 1.850 1.730 1.840 3,529,014 +0.08(+4.55%)
Aug 27, 2018 1.800 1.840 1.700 1.760 3,173,138 +0.06(+3.53%)
Aug 24, 2018 1.500 1.710 1.500 1.700 3,475,374 +0.23(+15.65%)
Aug 23, 2018 1.480 1.490 1.460 1.470 977,845 -0.02(-1.34%)
Aug 22, 2018 1.510 1.520 1.470 1.490 927,775 -0.01(-0.67%)
Aug 21, 2018 1.500 1.520 1.460 1.500 1,587,704 +0.06(+4.17%)
Aug 20, 2018 1.410 1.460 1.400 1.440 1,022,988 +0.04(+2.86%)
Aug 17, 2018 1.410 1.420 1.380 1.400 597,752 -0.02(-1.41%)
Aug 16, 2018 1.430 1.460 1.390 1.420 668,949 -0.01(-0.70%)
Aug 15, 2018 1.340 1.450 1.300 1.430 1,566,777 +0.13(+10.00%)
Aug 14, 2018 1.320 1.320 1.250 1.300 1,315,843 +0.00(+0.00%)
Aug 13, 2018 1.410 1.410 1.300 1.300 947,262 -0.10(-7.14%)
Aug 10, 2018 1.450 1.450 1.400 1.400 439,108 -0.03(-2.10%)
Aug 09, 2018 1.450 1.450 1.430 1.430 314,666 -0.02(-1.38%)
Aug 08, 2018 1.430 1.450 1.420 1.450 265,112 +0.03(+2.11%)
Aug 07, 2018 1.420 1.440 1.410 1.420 433,474 -0.01(-0.70%)
Aug 03, 2018 1.430 1.430 1.430 0 +0.00(+0.00%)
Aug 02, 2018 1.450 1.460 1.420 1.430 220,842 +0.00(+0.00%)
Aug 01, 2018 1.420 1.470 1.420 1.430 357,051 +0.00(+0.00%)
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%)
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.