Supreme Cannabis Historical Data - FIRE

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
North American Extreme
Monthly Subscription
for only
$104.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Supreme Cannabis Company Inc FIRE Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01 1.61% 0.63 0.65 0.63 0.64 0.62 15:00:00
more quote information »

FIRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.690.690.620.6533551372,733-0.06-8.7%
1 Month0.840.920.590.74216471,396,547-0.21-25.0%
3 Months1.421.480.590.87358221,411,801-0.79-55.63%
6 Months1.711.850.591.071,003,469-1.08-63.16%
1 Year2.152.330.591.43985,099-1.52-70.7%
3 Years2.152.330.591.43985,099-1.52-70.7%
5 Years2.152.330.591.43985,099-1.52-70.7%

FIRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.63 0.01 1.61% 0.64 0.65 0.63 279,383
Dec 05 2019 0.62 -0.02 -3.13% 0.65 0.65 0.62 390,758
Dec 04 2019 0.64 -0.02 -3.03% 0.66 0.66 0.63 509,517
Dec 03 2019 0.66 -0.01 -1.49% 0.66 0.68 0.65 577,450
Dec 03 2019 0.67 0.00 0.0% 0.67 0.67 0.67 0
Dec 02 2019 0.67 -0.01 -1.47% 0.67 0.68 0.65 421,327
Nov 29 2019 0.68 0.00 0.0% 0.68 0.69 0.67 210,783
Nov 28 2019 0.68 0.00 0.0% 0.69 0.69 0.67 126,560
Nov 28 2019 0.68 0.00 0.0% 0.68 0.68 0.68 0
Nov 27 2019 0.68 0.02 3.03% 0.66 0.69 0.66 412,234
Nov 26 2019 0.66 -0.04 -5.71% 0.70 0.70 0.66 842,423
Nov 25 2019 0.70 -0.02 -2.78% 0.73 0.75 0.69 1,078,579
Nov 22 2019 0.72 -0.07 -8.86% 0.78 0.79 0.72 1,476,914
Nov 21 2019 0.79 0.09 12.86% 0.72 0.83 0.71 4,347,811
Nov 20 2019 0.70 0.05 7.69% 0.67 0.70 0.66 1,682,982
Nov 19 2019 0.65 0.04 6.56% 0.59 0.66 0.59 1,834,690
Nov 18 2019 0.61 -0.10 -14.08% 0.68 0.69 0.59 2,130,418
Nov 15 2019 0.71 -0.04 -5.33% 0.69 0.71 0.63 3,238,473
Nov 14 2019 0.75 -0.03 -3.85% 0.75 0.78 0.72 1,479,557
Nov 13 2019 0.78 -0.11 -12.36% 0.89 0.89 0.78 1,724,695
Nov 12 2019 0.89 0.03 3.49% 0.87 0.89 0.84 1,620,432
Nov 11 2019 0.86 -0.01 -1.15% 0.87 0.89 0.84 1,593,903
Nov 08 2019 0.87 0.03 3.57% 0.84 0.92 0.83 2,231,442
See More Historical Prices »
Your Recent History
TSX
FIRE
Supreme Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191208 13:41:30