Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Supreme Pharmaceuticals (OP: SPRWF )

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 (%)
Jan 31, 2020 0.3760 0.3960 0.3600 0.3725 389,600 -0.01(-3.20%)
Jan 30, 2020 0.3675 0.3966 0.3675 0.3848 372,354 -0.01(-1.31%)
Jan 29, 2020 0.4000 0.4054 0.3851 0.3899 262,219 -0.01(-2.50%)
Jan 28, 2020 0.3950 0.4098 0.3851 0.3999 274,363 +0.02(+4.25%)
Jan 27, 2020 0.3890 0.4080 0.3800 0.3836 191,918 -0.02(-5.75%)
Jan 24, 2020 0.4098 0.4330 0.3943 0.4070 313,000 -0.02(-5.02%)
Jan 23, 2020 0.4100 0.4310 0.4010 0.4285 199,510 +0.01(+3.60%)
Jan 22, 2020 0.4233 0.4360 0.4003 0.4136 527,675 -0.01(-1.87%)
Jan 21, 2020 0.4370 0.4635 0.4150 0.4215 550,178 -0.04(-7.97%)
Jan 17, 2020 0.4205 0.4627 0.4150 0.4580 476,300 +0.04(+8.27%)
Jan 16, 2020 0.4635 0.4730 0.4191 0.4230 717,169 -0.01(-1.63%)
Jan 15, 2020 0.3698 0.4409 0.3620 0.4300 999,172 +0.06(+16.34%)
Jan 14, 2020 0.3512 0.3760 0.3512 0.3696 690,531 -0.00(-0.11%)
Jan 13, 2020 0.3680 0.3810 0.3468 0.3700 667,960 -0.01(-2.48%)
Jan 10, 2020 0.3820 0.3980 0.3670 0.3794 461,300 -0.01(-2.72%)
Jan 09, 2020 0.3825 0.4124 0.3620 0.3900 356,926 +0.00(+0.00%)
Jan 08, 2020 0.4259 0.4278 0.3700 0.3900 994,943 -0.03(-7.80%)
Jan 07, 2020 0.4540 0.4840 0.3998 0.4230 872,057 -0.05(-10.95%)
Jan 06, 2020 0.4799 0.4930 0.4600 0.4750 314,895 -0.01(-1.66%)
Jan 03, 2020 0.4900 0.5000 0.4751 0.4830 263,400 -0.01(-2.03%)
Jan 02, 2020 0.4800 0.5100 0.4800 0.4930 171,578 +0.00(+0.61%)
Dec 31, 2019 0.4635 0.5028 0.4570 0.4900 544,100 +0.03(+7.67%)
Dec 30, 2019 0.4600 0.4798 0.4551 0.4551 345,088 -0.02(-4.19%)
Dec 27, 2019 0.4685 0.4900 0.4670 0.4750 393,400 -0.01(-1.04%)
Dec 26, 2019 0.4522 0.5090 0.4522 0.4800 289,390 -0.01(-2.83%)
Dec 24, 2019 0.4600 0.4940 0.4580 0.4940 192,000 +0.03(+7.04%)
Dec 23, 2019 0.4640 0.4940 0.4614 0.4615 300,688 -0.02(-3.95%)
Dec 20, 2019 0.4755 0.4963 0.4671 0.4805 344,700 +0.00(+0.75%)
Dec 19, 2019 0.4880 0.5077 0.4626 0.4769 269,299 +0.01(+1.47%)
Dec 18, 2019 0.4675 0.4950 0.4650 0.4700 315,998 -0.02(-3.65%)
Dec 17, 2019 0.4860 0.5170 0.4802 0.4878 324,657 -0.02(-3.60%)
Dec 16, 2019 0.5450 0.5450 0.5000 0.5060 344,078 -0.02(-3.53%)
Dec 13, 2019 0.4940 0.5300 0.4940 0.5245 516,100 +0.03(+5.62%)
Dec 12, 2019 0.4755 0.5113 0.4673 0.4966 309,838 +0.02(+3.46%)
Dec 11, 2019 0.4950 0.5019 0.4700 0.4800 314,893 -0.01(-2.66%)
Dec 10, 2019 0.5210 0.5220 0.4795 0.4931 218,991 -0.02(-3.69%)
Dec 09, 2019 0.4704 0.5140 0.4629 0.5120 936,438 +0.04(+7.79%)
Dec 06, 2019 0.4800 0.4928 0.4680 0.4750 145,000 -0.01(-1.04%)
Dec 05, 2019 0.4900 0.5000 0.4654 0.4800 336,687 -0.01(-2.04%)
Dec 04, 2019 0.4820 0.5101 0.4800 0.4900 315,028 -0.01(-1.23%)
Dec 03, 2019 0.5100 0.5120 0.4884 0.4961 189,516 -0.01(-2.36%)
Dec 02, 2019 0.5040 0.5140 0.4880 0.5081 187,335 +0.00(+0.34%)
Nov 29, 2019 0.4993 0.5210 0.4986 0.5064 161,800 -0.01(-1.48%)
Nov 27, 2019 0.5100 0.5236 0.4895 0.5140 404,800 +0.01(+2.31%)
Nov 26, 2019 0.5200 0.5354 0.4930 0.5024 370,087 -0.02(-3.20%)
Nov 25, 2019 0.5650 0.5650 0.5168 0.5190 710,429 -0.03(-6.00%)
Nov 22, 2019 0.6000 0.6050 0.5386 0.5521 679,900 -0.04(-6.42%)
Nov 21, 2019 0.5497 0.6281 0.5319 0.5900 988,818 +0.07(+14.34%)
Nov 20, 2019 0.4916 0.5287 0.4900 0.5160 1,485,311 +0.02(+4.43%)
Nov 19, 2019 0.4320 0.5000 0.4320 0.4941 453,708 +0.02(+5.19%)
Nov 18, 2019 0.5300 0.5300 0.4500 0.4697 896,075 -0.06(-10.96%)
Nov 15, 2019 0.5306 0.5318 0.4900 0.5275 2,274,500 -0.05(-8.63%)
Nov 14, 2019 0.5670 0.5899 0.5400 0.5773 442,114 -0.02(-2.63%)
Nov 13, 2019 0.6600 0.6752 0.5857 0.5929 729,962 -0.07(-10.17%)
Nov 12, 2019 0.6550 0.6600 0.6398 0.6600 746,573 +0.01(+1.54%)
Nov 11, 2019 0.6714 0.6730 0.6323 0.6500 472,632 +0.00(+0.00%)
Nov 08, 2019 0.6423 0.6939 0.6206 0.6500 603,800 +0.02(+3.72%)
Nov 07, 2019 0.6137 0.6482 0.6050 0.6267 858,813 +0.03(+4.80%)
Nov 06, 2019 0.5300 0.6000 0.5300 0.5980 606,426 +0.07(+12.47%)
Nov 05, 2019 0.4970 0.5399 0.4970 0.5317 245,155 +0.02(+3.32%)
Nov 04, 2019 0.5230 0.5490 0.5000 0.5146 349,261 -0.03(-4.70%)
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.