Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2019 1.650 1.660 1.600 1.620 412,860 -0.06(-3.57%)
May 30, 2019 1.670 1.680 1.660 1.680 225,213 +0.02(+1.20%)
May 29, 2019 1.730 1.750 1.640 1.660 770,863 -0.09(-5.14%)
May 28, 2019 1.810 1.810 1.740 1.750 346,208 -0.04(-2.23%)
May 27, 2019 1.790 1.800 1.780 1.790 151,042 -0.01(-0.56%)
May 24, 2019 1.780 1.810 1.780 1.800 260,032 +0.00(+0.00%)
May 23, 2019 1.860 1.880 1.780 1.800 460,707 -0.06(-3.23%)
May 22, 2019 1.900 1.910 1.860 1.860 332,116 -0.02(-1.06%)
May 21, 2019 1.890 1.900 1.850 1.880 376,048 +0.02(+1.08%)
May 17, 2019 1.860 1.860 1.860 0 -0.01(-0.53%)
May 16, 2019 1.910 1.910 1.840 1.870 831,912 +0.01(+0.54%)
May 15, 2019 1.930 1.950 1.860 1.860 686,391 -0.10(-5.10%)
May 14, 2019 1.930 1.970 1.890 1.960 1,095,156 -0.02(-1.01%)
May 13, 2019 2.020 2.050 1.970 1.980 1,236,758 -0.07(-3.41%)
May 10, 2019 1.880 2.070 1.880 2.050 1,801,913 +0.17(+9.04%)
May 09, 2019 1.880 1.900 1.840 1.880 318,164 -0.02(-1.05%)
May 08, 2019 1.890 1.920 1.850 1.900 588,072 -0.01(-0.52%)
May 07, 2019 1.920 1.950 1.890 1.910 580,747 -0.02(-1.04%)
May 06, 2019 1.900 1.940 1.900 1.930 320,516 -0.01(-0.52%)
May 03, 2019 1.950 1.950 1.920 1.940 228,283 +0.02(+1.04%)
May 02, 2019 1.970 1.980 1.900 1.920 525,810 -0.05(-2.54%)
May 01, 2019 1.990 2.000 1.950 1.970 585,691 -0.02(-1.01%)
Apr 30, 2019 2.000 2.030 1.990 1.990 330,086 -0.01(-0.50%)
Apr 29, 2019 2.000 2.040 1.990 2.000 394,738 -0.03(-1.48%)
Apr 26, 2019 2.040 2.050 2.010 2.030 497,018 +0.00(+0.00%)
Apr 25, 2019 2.010 2.040 2.010 2.030 433,095 +0.01(+0.50%)
Apr 24, 2019 1.980 2.020 1.980 2.020 504,107 +0.04(+2.02%)
Apr 23, 2019 1.990 2.000 1.970 1.980 457,225 -0.01(-0.50%)
Apr 22, 2019 1.960 1.990 1.960 1.990 283,878 +0.05(+2.58%)
Apr 18, 2019 1.940 1.940 1.940 0 -0.01(-0.51%)
Apr 17, 2019 1.960 1.990 1.930 1.950 489,826 -0.01(-0.51%)
Apr 16, 2019 1.980 2.020 1.960 1.960 500,663 -0.01(-0.51%)
Apr 15, 2019 2.020 2.030 1.940 1.970 496,472 -0.04(-1.99%)
Apr 12, 2019 1.990 2.020 1.960 2.010 563,675 +0.06(+3.08%)
Apr 11, 2019 2.020 2.060 1.950 1.950 754,185 -0.09(-4.41%)
Apr 10, 2019 1.950 2.060 1.950 2.040 519,600 +0.09(+4.62%)
Apr 09, 2019 2.020 2.030 1.930 1.950 1,257,881 -0.09(-4.41%)
Apr 08, 2019 2.130 2.140 2.030 2.040 957,491 -0.09(-4.23%)
Apr 05, 2019 2.150 2.180 2.130 2.130 405,976 -0.03(-1.39%)
Apr 04, 2019 2.150 2.180 2.150 2.160 177,007 -0.02(-0.92%)
Apr 03, 2019 2.220 2.220 2.160 2.180 439,639 -0.03(-1.36%)
Apr 02, 2019 2.230 2.250 2.200 2.210 385,901 -0.04(-1.78%)
Apr 01, 2019 2.230 2.250 2.200 2.250 448,816 +0.05(+2.27%)
Mar 29, 2019 2.200 2.250 2.190 2.200 683,747 +0.02(+0.92%)
Mar 28, 2019 2.210 2.250 2.130 2.180 1,262,429 -0.05(-2.24%)
Mar 27, 2019 2.290 2.300 2.200 2.230 1,306,363 -0.07(-3.04%)
Mar 26, 2019 2.280 2.310 2.280 2.300 479,364 +0.02(+0.88%)
Mar 25, 2019 2.260 2.330 2.260 2.280 1,339,308 -0.02(-0.87%)
Mar 22, 2019 2.270 2.300 2.080 2.300 3,036,986 +0.05(+2.22%)
Mar 21, 2019 2.250 2.300 2.240 2.250 1,760,407 +0.03(+1.35%)
Mar 20, 2019 2.260 2.260 2.210 2.220 754,256 -0.03(-1.33%)
Mar 19, 2019 2.250 2.280 2.240 2.250 1,596,040 +0.02(+0.90%)
Mar 18, 2019 2.180 2.250 2.170 2.230 1,767,805 +0.05(+2.29%)
Mar 15, 2019 2.180 2.180 2.150 2.180 1,266,350 +0.00(+0.00%)
Mar 14, 2019 2.180 2.180 2.150 2.180 744,022 +0.01(+0.46%)
Mar 13, 2019 2.150 2.170 2.120 2.170 753,597 +0.02(+0.93%)
Mar 12, 2019 2.120 2.180 2.120 2.150 1,255,075 +0.02(+0.94%)
Mar 11, 2019 2.100 2.150 2.100 2.130 877,170 +0.06(+2.90%)
Mar 08, 2019 2.090 2.110 2.030 2.070 1,077,696 -0.03(-1.43%)
Mar 07, 2019 2.020 2.170 2.020 2.100 3,742,792 +0.10(+5.00%)
Mar 06, 2019 2.030 2.040 1.980 2.000 577,895 -0.02(-0.99%)
Mar 05, 2019 2.000 2.030 1.990 2.020 608,709 +0.02(+1.00%)
Mar 04, 2019 2.030 2.060 1.960 2.000 644,274 -0.03(-1.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.