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%)
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.