FIRE

The Supreme Cannabis Historical Data - FIRE

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX & TSX Venture Level 1
Monthly Subscription
for only
US$27.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
The Supreme Cannabis Company Inc FIRE Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.005 -1.72% 0.285 15:00:00
Open Price Low Price High Price Close Price Previous Close
0.295 0.28 0.30 0.285 0.29
more quote information »

FIRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3050.3450.2650.307960813,198,424-0.02-6.56%
1 Month0.1750.600.160.355627529,419,9750.1162.86%
3 Months0.200.600.150.326230612,162,1170.08542.5%
6 Months0.1750.600.120.30093796,314,9190.1162.86%
1 Year0.3650.600.120.29814333,516,027-0.08-21.92%
3 Years2.152.330.120.50863572,245,205-1.87-86.74%
5 Years2.152.330.120.50863572,245,205-1.87-86.74%

FIRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.285 -0.005 -1.72% 0.295 0.30 0.28 8,387,837
Feb 25 2021 0.29 -0.015 -4.92% 0.30 0.305 0.29 7,274,354
Feb 24 2021 0.305 0.01 3.39% 0.305 0.31 0.30 7,231,846
Feb 23 2021 0.295 -0.015 -4.84% 0.30 0.30 0.265 12,014,449
Feb 22 2021 0.31 -0.01 -3.13% 0.32 0.325 0.295 16,742,239
Feb 19 2021 0.32 0.015 4.92% 0.305 0.345 0.295 22,729,231
Feb 19 2021 0.305 0.00 0.0% 0.305 0.305 0.305 0
Feb 18 2021 0.305 -0.015 -4.69% 0.32 0.32 0.29 23,939,457
Feb 17 2021 0.32 -0.03 -8.57% 0.335 0.345 0.31 36,340,082
Feb 16 2021 0.35 -0.03 -7.89% 0.395 0.40 0.335 27,156,168
Feb 12 2021 0.38 -0.025 -6.17% 0.42 0.45 0.365 49,305,691
Feb 12 2021 0.405 0.00 0.0% 0.405 0.405 0.405 0
Feb 11 2021 0.405 -0.095 -19.0% 0.54 0.55 0.38 72,027,910
Feb 10 2021 0.50 0.07 16.28% 0.55 0.60 0.43 85,201,749
Feb 09 2021 0.43 0.125 40.98% 0.31 0.445 0.305 53,894,603
Feb 08 2021 0.305 0.005 1.67% 0.32 0.32 0.295 17,667,332
Feb 05 2021 0.30 0.01 3.45% 0.325 0.325 0.295 28,567,180
Feb 04 2021 0.29 0.055 23.4% 0.25 0.305 0.245 28,483,993
Feb 03 2021 0.235 0.045 23.68% 0.20 0.235 0.195 26,510,854
Feb 02 2021 0.19 0.01 5.56% 0.18 0.195 0.175 10,596,765
Feb 01 2021 0.18 0.005 2.86% 0.175 0.18 0.165 11,645,527
Feb 01 2021 0.175 0.00 0.0% 0.175 0.175 0.175 0
See More Historical Prices »
Your Recent History
TSX
FIRE
The Suprem..
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:20210301 07:53:21