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 (%)
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%)
Mar 01, 2018 1.900 1.930 1.830 1.900 724,113 +0.05(+2.70%)
Feb 28, 2018 1.700 1.880 1.700 1.850 1,580,978 +0.09(+5.11%)
Feb 27, 2018 1.860 1.860 1.700 1.760 2,544,957 -0.14(-7.37%)
Feb 26, 2018 2.000 2.000 1.880 1.900 1,037,420 -0.09(-4.52%)
Feb 23, 2018 2.030 2.040 1.990 1.990 569,676 -0.05(-2.45%)
Feb 22, 2018 2.060 2.060 2.030 2.040 310,811 -0.03(-1.45%)
Feb 21, 2018 2.080 2.080 2.040 2.070 1,075,866 +0.02(+0.98%)
Feb 20, 2018 1.980 2.100 1.960 2.050 1,710,073 +0.03(+1.49%)
Feb 16, 2018 2.020 2.020 2.020 0 -0.05(-2.42%)
Feb 15, 2018 2.110 2.130 2.030 2.070 1,105,305 -0.06(-2.82%)
Feb 14, 2018 2.110 2.130 2.080 2.130 730,931 +0.02(+0.95%)
Feb 13, 2018 2.120 2.160 2.090 2.110 611,068 -0.04(-1.86%)
Feb 12, 2018 2.170 2.180 2.090 2.150 929,476 +0.02(+0.94%)
Feb 09, 2018 2.100 2.150 2.040 2.130 1,674,011 -0.02(-0.93%)
Feb 08, 2018 2.220 2.240 2.070 2.150 1,538,749 -0.05(-2.27%)
Feb 07, 2018 2.340 2.400 2.100 2.200 3,247,840 -0.03(-1.35%)
Feb 06, 2018 2.010 2.230 2.000 2.230 3,602,719 +0.26(+13.20%)
Feb 05, 2018 1.700 2.220 1.640 1.970 4,516,289 +0.00(+0.00%)
Feb 02, 2018 2.050 2.050 1.770 1.970 5,762,984 -0.24(-10.86%)
Feb 01, 2018 2.470 2.500 2.150 2.210 3,615,512 -0.21(-8.68%)
Jan 31, 2018 2.340 2.620 2.260 2.420 3,715,166 +0.09(+3.86%)
Jan 30, 2018 2.510 2.540 2.320 2.330 4,275,430 -0.28(-10.73%)
Jan 29, 2018 2.690 2.690 2.520 2.610 2,444,559 -0.04(-1.51%)
Jan 26, 2018 2.630 2.710 2.540 2.650 3,202,910 +0.06(+2.32%)
Jan 25, 2018 2.840 2.930 2.570 2.590 4,883,021 -0.13(-4.78%)
Jan 24, 2018 2.680 2.730 2.600 2.720 2,679,761 +0.04(+1.49%)
Jan 23, 2018 2.810 2.810 2.630 2.680 3,154,685 -0.02(-0.74%)
Jan 22, 2018 2.710 2.740 2.660 2.700 2,280,857 +0.07(+2.66%)
Jan 19, 2018 2.640 2.650 2.570 2.630 1,536,643 +0.00(+0.00%)
Jan 18, 2018 2.650 2.670 2.590 2.630 1,152,200 -0.02(-0.75%)
Jan 17, 2018 2.670 2.700 2.570 2.650 1,690,323 +0.06(+2.32%)
Jan 16, 2018 2.720 2.800 2.590 2.590 4,059,380 +0.00(+0.00%)
Jan 15, 2018 2.280 2.660 2.200 2.590 3,904,741 +0.21(+8.82%)
Jan 12, 2018 2.600 2.600 2.300 2.380 5,969,709 -0.35(-12.82%)
Jan 11, 2018 2.870 2.880 2.630 2.730 4,794,143 -0.19(-6.51%)
Jan 10, 2018 3.050 3.050 2.900 2.920 3,128,013 -0.15(-4.89%)
Jan 09, 2018 3.250 3.260 2.910 3.070 6,270,397 -0.06(-1.92%)
Jan 08, 2018 3.180 3.310 3.110 3.130 6,695,290 +0.09(+2.96%)
Jan 05, 2018 2.800 3.160 2.780 3.040 5,828,092 +0.00(+0.00%)
Jan 04, 2018 3.300 3.330 2.610 3.040 11,524,396 -0.25(-7.46%)
Jan 03, 2018 2.800 3.490 2.790 3.285 18,293,274 +0.58(+21.67%)
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.