Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Supreme Cannabis Company Inc (TSX: 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 (%)
Jun 30, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 29, 2020 0.2600 0.2700 0.2500 0.2600 442,329 +0.01(+4.00%)
Jun 26, 2020 0.2700 0.2800 0.2500 0.2500 743,356 -0.02(-7.41%)
Jun 25, 2020 0.2800 0.2800 0.2700 0.2700 389,690 -0.01(-3.57%)
Jun 24, 2020 0.3000 0.3000 0.2800 0.2800 467,629 -0.01(-3.45%)
Jun 23, 2020 0.2900 0.3000 0.2900 0.2900 318,794 +0.00(+0.00%)
Jun 22, 2020 0.3000 0.3000 0.2900 0.2900 262,520 +0.01(+3.57%)
Jun 19, 2020 0.3100 0.3100 0.2800 0.2800 1,051,466 -0.03(-9.68%)
Jun 18, 2020 0.2900 0.3100 0.2900 0.3100 440,431 +0.01(+3.33%)
Jun 17, 2020 0.3200 0.3200 0.3000 0.3000 236,762 -0.01(-3.23%)
Jun 16, 2020 0.3200 0.3200 0.3100 0.3100 610,299 +0.00(+0.00%)
Jun 15, 2020 0.3200 0.3200 0.3000 0.3100 529,750 +0.00(+0.00%)
Jun 12, 2020 0.3200 0.3200 0.3100 0.3100 630,782 +0.00(+0.00%)
Jun 11, 2020 0.3300 0.3400 0.3000 0.3100 1,387,875 -0.03(-8.82%)
Jun 10, 2020 0.3600 0.3600 0.3400 0.3400 569,968 -0.01(-2.86%)
Jun 09, 2020 0.3600 0.3600 0.3500 0.3500 636,091 -0.02(-5.41%)
Jun 08, 2020 0.3300 0.3700 0.3300 0.3700 1,663,730 +0.04(+12.12%)
Jun 05, 2020 0.3300 0.3300 0.3200 0.3300 667,414 +0.00(+0.00%)
Jun 04, 2020 0.3300 0.3400 0.3300 0.3300 739,014 +0.00(+0.00%)
Jun 03, 2020 0.3400 0.3400 0.3300 0.3300 509,740 +0.00(+0.00%)
Jun 02, 2020 0.3300 0.3300 0.3200 0.3300 633,745 -0.01(-2.94%)
Jun 01, 2020 0.3500 0.3500 0.3200 0.3400 898,839 -0.01(-2.86%)
May 29, 2020 0.3400 0.3500 0.3200 0.3500 1,403,648 -0.01(-2.78%)
May 28, 2020 0.3500 0.3900 0.3500 0.3600 1,512,642 +0.01(+2.86%)
May 27, 2020 0.3700 0.3900 0.3400 0.3500 1,885,591 -0.02(-5.41%)
May 26, 2020 0.4100 0.4100 0.3600 0.3700 2,355,025 -0.02(-5.13%)
May 25, 2020 0.3200 0.4000 0.3200 0.3900 3,985,064 +0.08(+25.81%)
May 22, 2020 0.2900 0.3200 0.2800 0.3100 3,381,457 +0.02(+6.90%)
May 21, 2020 0.2800 0.2900 0.2700 0.2900 1,056,038 +0.00(+0.00%)
May 20, 2020 0.3100 0.3100 0.2900 0.2900 850,008 -0.01(-3.33%)
May 19, 2020 0.2600 0.3100 0.2600 0.3000 4,345,483 +0.04(+15.38%)
May 15, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 14, 2020 0.2600 0.2600 0.2500 0.2600 299,233 +0.00(+0.00%)
May 13, 2020 0.2800 0.2800 0.2600 0.2600 929,608 +0.00(+0.00%)
May 12, 2020 0.2600 0.2700 0.2600 0.2600 411,635 +0.00(+0.00%)
May 11, 2020 0.2600 0.2600 0.2600 0.2600 288,855 -0.01(-3.70%)
May 08, 2020 0.2600 0.2700 0.2600 0.2700 495,781 +0.01(+3.85%)
May 07, 2020 0.2600 0.2600 0.2500 0.2600 457,192 +0.00(+0.00%)
May 06, 2020 0.2700 0.2700 0.2600 0.2600 210,320 +0.00(+0.00%)
May 05, 2020 0.2600 0.2700 0.2600 0.2600 288,961 -0.01(-3.70%)
May 04, 2020 0.2800 0.2800 0.2600 0.2700 481,489 -0.01(-3.57%)
May 01, 2020 0.2700 0.2800 0.2700 0.2800 492,081 +0.00(+0.00%)
Apr 30, 2020 0.2800 0.2800 0.2700 0.2800 386,633 +0.00(+0.00%)
Apr 29, 2020 0.3100 0.3100 0.2800 0.2800 1,313,773 -0.02(-6.67%)
Apr 28, 2020 0.3000 0.3200 0.2900 0.3000 824,759 +0.01(+3.45%)
Apr 27, 2020 0.2900 0.2900 0.2600 0.2900 1,044,700 +0.00(+0.00%)
Apr 24, 2020 0.2800 0.2900 0.2700 0.2900 513,564 +0.01(+3.57%)
Apr 23, 2020 0.2900 0.2900 0.2600 0.2800 486,375 -0.01(-3.45%)
Apr 22, 2020 0.2800 0.2900 0.2700 0.2900 245,995 +0.01(+3.57%)
Apr 21, 2020 0.2800 0.2900 0.2800 0.2800 256,153 -0.01(-3.45%)
Apr 20, 2020 0.2900 0.3000 0.2800 0.2900 503,442 +0.00(+0.00%)
Apr 17, 2020 0.2800 0.2900 0.2800 0.2900 344,695 +0.01(+3.57%)
Apr 16, 2020 0.2900 0.2900 0.2700 0.2800 241,923 +0.00(+0.00%)
Apr 15, 2020 0.3000 0.3000 0.2800 0.2800 428,429 -0.01(-3.45%)
Apr 14, 2020 0.3000 0.3100 0.2900 0.2900 456,131 +0.00(+0.00%)
Apr 13, 2020 0.2900 0.3100 0.2900 0.2900 293,687 +0.00(+0.00%)
Apr 09, 2020 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Apr 08, 2020 0.2800 0.2900 0.2700 0.2800 617,043 +0.00(+0.00%)
Apr 07, 2020 0.2800 0.2900 0.2700 0.2800 454,303 +0.01(+3.70%)
Apr 06, 2020 0.2700 0.2900 0.2600 0.2700 630,850 +0.01(+3.85%)
Apr 03, 2020 0.2800 0.2900 0.2600 0.2600 585,542 -0.03(-10.34%)
Apr 02, 2020 0.2700 0.2900 0.2700 0.2900 698,124 +0.03(+11.54%)
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.