Supreme Cannabis Historical Data - FIRE

FIRE Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 17 2019 0.94 0.92 0.01 +1.10% 0.89 0.94 2,048,198
Oct 16 2019 1 0.91 -0.05 -5.21% 0.91 1.01 970,147
Oct 15 2019 0.92 0.96 0.06 +6.67% 0.92 0.98 1,064,355
Oct 14 2019 0.91 0.9 0.00 +0.00% 0.88 0.98 0
Oct 11 2019 0.91 0.9 0.00 +0.00% 0.88 0.98 0
Oct 11 2019 0.91 0.9 -0.01 -1.1% 0.88 0.98 1,906,836
Oct 10 2019 1.05 0.91 -0.14 -13.33% 0.9 1.06 2,973,370
Oct 09 2019 1.08 1.05 -0.02 -1.87% 1.05 1.09 666,404
Oct 08 2019 1.1 1.07 -0.03 -2.73% 1.07 1.12 976,318
Oct 07 2019 1.11 1.1 -0.03 -2.65% 1.07 1.11 867,536
Oct 04 2019 1.1399999 1.1299999 -0.01 -0.88% 1.1299999 1.19 946,271
Oct 03 2019 1.12 1.1399999 0.00 +0.00% 1.05 1.15 0
Oct 03 2019 1.12 1.1399999 0.04 +3.64% 1.05 1.15 1,361,783
Oct 02 2019 1.09 1.1 0.00 +0.00% 1.01 1.15 3,231,398
Oct 01 2019 1.19 1.1 0.00 +0.00% 1.07 1.2 0
Oct 01 2019 1.19 1.1 -0.06 -5.17% 1.07 1.2 2,216,774
Sep 30 2019 1.25 1.16 -0.09 -7.2% 1.16 1.25 1,100,899
Sep 27 2019 1.29 1.25 -0.03 -2.34% 1.24 1.29 483,914
Sep 26 2019 1.3 1.28 0.00 +0.00% 1.28 1.33 0
Sep 26 2019 1.3 1.28 -0.03 -2.29% 1.28 1.33 504,761
Sep 25 2019 1.28 1.31 0.00 +0.00% 1.25 1.32 865,277
Sep 24 2019 1.3799999 1.31 0.00 +0.00% 1.31 1.3799999 0
Sep 24 2019 1.3799999 1.31 -0.06 -4.38% 1.31 1.3799999 484,754
Sep 23 2019 1.3799999 1.37 -0.01 -0.72% 1.36 1.41 307,450
Sep 20 2019 1.37 1.3799999 0.00 +0.00% 1.35 1.4 0
Sep 20 2019 1.37 1.3799999 -0.01 -0.72% 1.35 1.4 663,418
Sep 19 2019 1.3899999 1.3899999 -0.01 -0.71% 1.33 1.42 1,241,727
Sep 18 2019 1.41 1.4 0.02 +1.45% 1.3899999 1.48 869,447
Sep 17 2019 1.3799999 1.3799999 -0.03 -2.13% 1.36 1.44 836,474
Sep 16 2019 1.41 1.41 -0.01 -0.7% 1.3799999 1.42 424,025
Sep 13 2019 1.42 1.42 0.00 +0.00% 1.3799999 1.42 0
Sep 13 2019 1.42 1.42 0.04 +2.90% 1.3799999 1.42 382,129
Sep 12 2019 1.4 1.3799999 -0.03 -2.13% 1.3799999 1.41 295,932
Sep 11 2019 1.42 1.41 0.00 +0.00% 1.41 1.46 0
Sep 11 2019 1.42 1.41 -0.02 -1.4% 1.41 1.46 507,441
Sep 10 2019 1.41 1.43 -0.02 -1.38% 1.3799999 1.46 561,753
Sep 09 2019 1.45 1.45 0.02 +1.40% 1.41 1.48 706,590
Sep 06 2019 1.4 1.43 0.00 +0.00% 1.37 1.48 0
Sep 06 2019 1.4 1.43 0.03 +2.14% 1.37 1.48 1,362,744
Sep 05 2019 1.35 1.4 0.05 +3.70% 1.35 1.4 493,075
Sep 04 2019 1.3799999 1.35 -0.03 -2.17% 1.35 1.3899999 287,616
Sep 03 2019 1.4 1.3799999 0.00 +0.00% 1.33 1.4 523,393
Sep 02 2019 1.36 1.3799999 0.00 +0.00% 1.34 1.3799999 0
Aug 30 2019 1.36 1.3799999 0.00 +0.00% 1.34 1.3799999 0
Aug 30 2019 1.36 1.3799999 0.02 +1.47% 1.34 1.3799999 352,875
Aug 29 2019 1.3799999 1.36 0.01 +0.74% 1.32 1.3899999 585,048
Aug 28 2019 1.3 1.35 0.03 +2.27% 1.26 1.37 845,422
Aug 27 2019 1.4 1.32 -0.08 -5.71% 1.3 1.4 971,775
Aug 26 2019 1.45 1.4 -0.07 -4.76% 1.37 1.47 848,139
Aug 23 2019 1.54 1.47 -0.03 -2% 1.43 1.54 734,003
Aug 22 2019 1.6 1.5 -0.12 -7.41% 1.5 1.62 811,715
Aug 21 2019 1.7 1.62 0.00 +0.00% 1.58 1.7 0
Aug 21 2019 1.7 1.62 -0.07 -4.14% 1.58 1.7 967,415
Aug 20 2019 1.65 1.69 0.09 +5.62% 1.61 1.74 2,181,621
Aug 19 2019 1.45 1.6 0.00 +0.00% 1.45 1.61 0
Aug 19 2019 1.45 1.6 0.14 +9.59% 1.45 1.61 1,701,882
Aug 16 2019 1.34 1.46 0.16 +12.31% 1.34 1.46 1,060,034
Aug 15 2019 1.28 1.3 0.00 +0.00% 1.28 1.36 0
Aug 15 2019 1.28 1.3 -0.05 -3.7% 1.28 1.36 877,081
Aug 14 2019 1.44 1.35 -0.09 -6.25% 1.35 1.44 981,495
Aug 13 2019 1.35 1.44 0.00 +0.00% 1.34 1.45 0
Aug 13 2019 1.35 1.44 0.20 +16.13% 1.34 1.45 2,175,119
Aug 12 2019 1.21 1.24 0.09 +7.83% 1.2 1.27 2,211,336
Aug 09 2019 1.35 1.15 -0.19 -14.18% 1.15 1.36 3,585,797
Aug 08 2019 1.34 1.34 0.01 +0.75% 1.33 1.36 370,996
Aug 07 2019 1.3799999 1.33 0.00 +0.00% 1.33 1.3899999 0
Aug 07 2019 1.3799999 1.33 -0.05 -3.62% 1.33 1.3899999 377,141
Aug 06 2019 1.42 1.3799999 -0.03 -2.13% 1.37 1.45 632,185
Aug 05 2019 1.3899999 1.41 0.00 +0.00% 1.36 1.41 0
Aug 02 2019 1.3899999 1.41 0.07 +5.22% 1.36 1.41 583,162
Aug 01 2019 1.36 1.34 -0.02 -1.47% 1.33 1.385 295,636
Jul 31 2019 1.41 1.36 0.00 +0.00% 1.36 1.42 0
Jul 31 2019 1.41 1.36 -0.04 -2.86% 1.36 1.42 588,269
Jul 30 2019 1.4 1.4 -0.02 -1.41% 1.4 1.44 252,134
Jul 29 2019 1.47 1.42 0.00 +0.00% 1.3799999 1.47 0
Jul 29 2019 1.47 1.42 -0.06 -4.05% 1.3799999 1.47 467,922
Jul 26 2019 1.47 1.48 0.03 +2.07% 1.45 1.525 445,733
Jul 25 2019 1.43 1.45 0.05 +3.57% 1.41 1.46 249,663
Jul 24 2019 1.4 1.4 0.00 +0.00% 1.3899999 1.41 0
Jul 24 2019 1.4 1.4 0.02 +1.45% 1.3899999 1.41 198,534
Jul 23 2019 1.41 1.3799999 -0.03 -2.13% 1.3799999 1.42 335,365
Jul 22 2019 1.49 1.41 0.00 +0.00% 1.41 1.49 0
Jul 22 2019 1.49 1.41 -0.04 -2.76% 1.41 1.49 391,128
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:20191018 12:25:10