Supreme Cannabis Historical Data - FIRE

FIRE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 0.35 0.00 0.0% 0.35 0.35 0.35 0
May 29 2020 0.35 -0.005 -1.41% 0.335 0.35 0.32 1,403,648
May 28 2020 0.355 0.005 1.43% 0.35 0.385 0.345 1,512,643
May 27 2020 0.35 -0.02 -5.41% 0.37 0.385 0.335 1,885,592
May 26 2020 0.37 -0.02 -5.13% 0.41 0.41 0.36 2,355,025
May 25 2020 0.39 0.08 25.81% 0.32 0.395 0.32 3,985,064
May 22 2020 0.31 0.00 +0.00% 0.295 0.32 0.28 0
May 22 2020 0.31 0.02 6.9% 0.295 0.32 0.28 3,381,457
May 21 2020 0.29 0.00 0.0% 0.28 0.29 0.27 1,056,039
May 20 2020 0.29 -0.01 -3.33% 0.305 0.31 0.285 850,009
May 19 2020 0.30 0.00 +0.00% 0.26 0.31 0.26 0
May 19 2020 0.30 0.04 15.38% 0.26 0.31 0.26 4,345,484
May 18 2020 0.26 0.00 +0.00% 0.25 0.26 0.24 0
May 15 2020 0.26 0.00 0.0% 0.25 0.26 0.24 2,766,417
May 14 2020 0.26 0.00 +0.00% 0.26 0.26 0.25 0
May 14 2020 0.26 0.00 0.0% 0.26 0.26 0.25 299,233
May 13 2020 0.26 -0.005 -1.89% 0.28 0.28 0.255 929,608
May 12 2020 0.265 0.00 +0.00% 0.265 0.27 0.26 0
May 12 2020 0.265 0.00 0.0% 0.265 0.27 0.26 411,636
May 11 2020 0.265 -0.005 -1.85% 0.26 0.265 0.26 288,856
May 08 2020 0.27 0.015 5.88% 0.255 0.27 0.255 495,781
May 07 2020 0.255 0.00 +0.00% 0.26 0.265 0.25 0
May 07 2020 0.255 -0.01 -3.77% 0.26 0.265 0.25 457,193
May 06 2020 0.265 0.00 0.0% 0.27 0.27 0.26 210,321
May 05 2020 0.265 -0.005 -1.85% 0.265 0.27 0.265 288,961
May 04 2020 0.27 -0.005 -1.82% 0.28 0.28 0.265 481,490
May 01 2020 0.275 -0.005 -1.79% 0.27 0.28 0.27 492,081
Apr 30 2020 0.28 0.00 +0.00% 0.28 0.28 0.27 0
Apr 30 2020 0.28 0.00 0.0% 0.28 0.28 0.27 386,634
Apr 29 2020 0.28 -0.02 -6.67% 0.305 0.31 0.275 1,313,773
Apr 28 2020 0.30 0.01 3.45% 0.30 0.315 0.29 824,760
Apr 27 2020 0.29 0.005 1.75% 0.29 0.29 0.265 1,044,700
Apr 24 2020 0.285 0.00 +0.00% 0.28 0.285 0.27 0
Apr 24 2020 0.285 0.005 1.79% 0.28 0.285 0.27 513,564
Apr 23 2020 0.28 -0.005 -1.75% 0.285 0.29 0.265 486,375
Apr 22 2020 0.285 0.01 3.64% 0.28 0.29 0.27 245,996
Apr 21 2020 0.275 0.00 +0.00% 0.28 0.29 0.275 0
Apr 21 2020 0.275 -0.015 -5.17% 0.28 0.29 0.275 256,153
Apr 20 2020 0.29 0.00 0.0% 0.285 0.30 0.28 503,443
Apr 17 2020 0.29 0.01 3.57% 0.28 0.29 0.28 344,696
Apr 16 2020 0.28 0.00 0.0% 0.285 0.29 0.27 241,924
Apr 15 2020 0.28 -0.015 -5.08% 0.30 0.30 0.275 428,429
Apr 14 2020 0.295 0.005 1.72% 0.30 0.31 0.295 456,131
Apr 13 2020 0.29 0.00 0.0% 0.295 0.305 0.29 293,687
Apr 10 2020 0.29 0.00 +0.00% 0.28 0.295 0.275 0
Apr 09 2020 0.29 0.01 3.57% 0.28 0.295 0.275 517,746
Apr 08 2020 0.28 0.005 1.82% 0.28 0.295 0.27 617,044
Apr 07 2020 0.275 0.005 1.85% 0.28 0.29 0.27 454,303
Apr 06 2020 0.27 0.01 3.85% 0.27 0.29 0.265 630,850
Apr 03 2020 0.26 -0.03 -10.34% 0.28 0.295 0.26 585,544
Apr 02 2020 0.29 0.025 9.43% 0.27 0.295 0.27 698,124
Apr 01 2020 0.265 -0.01 -3.64% 0.28 0.285 0.26 407,912
Mar 31 2020 0.275 -0.015 -5.17% 0.28 0.31 0.27 558,348
Mar 30 2020 0.29 -0.025 -7.94% 0.33 0.33 0.285 1,023,759
Mar 27 2020 0.315 0.03 10.53% 0.29 0.345 0.29 2,472,936
Mar 26 2020 0.285 0.045 18.75% 0.245 0.31 0.245 2,235,809
Mar 25 2020 0.24 0.02 9.09% 0.215 0.245 0.215 1,026,511
Mar 24 2020 0.22 0.01 4.76% 0.215 0.235 0.215 1,048,678
Mar 23 2020 0.21 0.00 +0.00% 0.225 0.235 0.20 0
Mar 23 2020 0.21 -0.03 -12.5% 0.225 0.235 0.20 722,181
Mar 20 2020 0.24 0.045 23.08% 0.21 0.255 0.195 1,784,467
Mar 19 2020 0.195 0.00 +0.00% 0.165 0.195 0.15 0
Mar 19 2020 0.195 0.045 30.0% 0.165 0.195 0.15 1,387,623
Mar 18 2020 0.15 -0.03 -16.67% 0.18 0.18 0.15 848,740
Mar 17 2020 0.18 0.00 +0.00% 0.185 0.195 0.18 0
Mar 17 2020 0.18 -0.01 -5.26% 0.185 0.195 0.18 497,700
Mar 16 2020 0.19 -0.01 -5.0% 0.19 0.20 0.18 850,858
Mar 13 2020 0.20 0.02 11.11% 0.18 0.20 0.18 1,458,903
Mar 12 2020 0.18 0.00 +0.00% 0.19 0.20 0.17 0
Mar 12 2020 0.18 -0.045 -20.0% 0.19 0.20 0.17 1,700,963
Mar 11 2020 0.225 -0.03 -11.76% 0.25 0.25 0.225 632,364
Mar 10 2020 0.255 0.01 4.08% 0.26 0.26 0.235 721,640
Mar 09 2020 0.245 0.00 +0.00% 0.25 0.255 0.23 0
Mar 09 2020 0.245 -0.02 -7.55% 0.25 0.255 0.23 1,102,375
Mar 06 2020 0.265 -0.025 -8.62% 0.28 0.285 0.26 899,164
Mar 06 2020 0.29 0.00 0.0% 0.29 0.29 0.29 0
Mar 05 2020 0.29 -0.02 -6.45% 0.30 0.31 0.29 544,799
Mar 04 2020 0.31 0.02 6.9% 0.295 0.31 0.29 658,959
Mar 03 2020 0.29 -0.015 -4.92% 0.30 0.315 0.29 426,821
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:20200602 01:54:24