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 (%)
Feb 01, 2019 2.260 2.260 2.260 0 +0.12(+5.61%)
Jan 31, 2019 1.940 2.160 1.940 2.140 1,804,358 +0.21(+10.88%)
Jan 30, 2019 1.900 1.950 1.900 1.930 757,824 +0.06(+3.21%)
Jan 29, 2019 1.910 1.950 1.870 1.870 1,347,220 -0.08(-4.10%)
Jan 28, 2019 1.810 1.950 1.800 1.950 2,548,302 +0.17(+9.55%)
Jan 25, 2019 1.730 1.780 1.710 1.780 1,152,800 +0.07(+4.09%)
Jan 24, 2019 1.720 1.740 1.700 1.710 533,645 -0.01(-0.58%)
Jan 23, 2019 1.710 1.730 1.700 1.720 450,553 +0.03(+1.78%)
Jan 22, 2019 1.760 1.770 1.680 1.690 751,555 -0.06(-3.43%)
Jan 21, 2019 1.770 1.770 1.730 1.750 453,556 +0.03(+1.74%)
Jan 18, 2019 1.680 1.760 1.680 1.720 892,095 +0.05(+2.99%)
Jan 17, 2019 1.690 1.710 1.670 1.670 467,597 -0.04(-2.34%)
Jan 16, 2019 1.760 1.790 1.690 1.710 796,927 -0.06(-3.39%)
Jan 15, 2019 1.820 1.830 1.730 1.770 762,125 +0.00(+0.00%)
Jan 14, 2019 1.710 1.780 1.710 1.770 681,855 +0.00(+0.00%)
Jan 11, 2019 1.730 1.770 1.700 1.770 831,191 +0.05(+2.91%)
Jan 10, 2019 1.750 1.770 1.670 1.720 1,305,530 -0.03(-1.71%)
Jan 09, 2019 1.650 1.750 1.650 1.750 1,247,262 +0.15(+9.37%)
Jan 08, 2019 1.650 1.680 1.560 1.600 615,854 -0.05(-3.03%)
Jan 07, 2019 1.560 1.750 1.560 1.650 1,109,268 +0.08(+5.10%)
Jan 04, 2019 1.530 1.590 1.510 1.570 551,102 +0.08(+5.37%)
Jan 03, 2019 1.520 1.600 1.450 1.490 1,392,703 +0.00(+0.00%)
Jan 02, 2019 1.320 1.490 1.310 1.490 1,180,588 +0.17(+12.88%)
Dec 31, 2018 1.320 1.320 1.320 0 +0.01(+0.76%)
Dec 28, 2018 1.220 1.310 1.190 1.310 749,820 +0.13(+11.02%)
Dec 27, 2018 1.250 1.260 1.170 1.180 670,247 -0.03(-2.48%)
Dec 24, 2018 1.210 1.210 1.210 0 -0.06(-4.72%)
Dec 21, 2018 1.310 1.350 1.250 1.270 782,081 -0.09(-6.62%)
Dec 20, 2018 1.340 1.380 1.290 1.360 996,079 -0.01(-0.73%)
Dec 19, 2018 1.350 1.405 1.350 1.370 416,868 +0.01(+0.74%)
Dec 18, 2018 1.400 1.400 1.340 1.360 320,433 -0.01(-0.73%)
Dec 17, 2018 1.440 1.440 1.360 1.370 372,527 -0.07(-4.86%)
Dec 14, 2018 1.380 1.440 1.360 1.440 633,850 +0.04(+2.86%)
Dec 13, 2018 1.430 1.435 1.370 1.400 602,812 -0.02(-1.41%)
Dec 12, 2018 1.430 1.470 1.420 1.420 341,978 -0.03(-2.07%)
Dec 11, 2018 1.400 1.480 1.390 1.450 837,783 +0.02(+1.40%)
Dec 10, 2018 1.500 1.540 1.360 1.430 1,643,409 -0.05(-3.38%)
Dec 07, 2018 1.500 1.510 1.440 1.480 1,192,962 +0.08(+5.71%)
Dec 06, 2018 1.310 1.420 1.270 1.400 1,654,984 +0.09(+6.87%)
Dec 05, 2018 1.420 1.420 1.210 1.310 2,981,598 -0.14(-9.66%)
Dec 04, 2018 1.530 1.560 1.450 1.450 918,464 -0.09(-5.84%)
Dec 03, 2018 1.610 1.620 1.520 1.540 1,242,448 -0.04(-2.53%)
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%)
Sep 04, 2018 2.070 2.140 2.010 2.070 3,866,044 +0.05(+2.48%)
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%)
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.