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 (%)
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%)
Nov 01, 2019 0.5260 0.5500 0.5201 0.5400 402,700 +0.01(+1.03%)
Oct 31, 2019 0.5500 0.5500 0.4800 0.5345 290,152 -0.02(-2.82%)
Oct 30, 2019 0.5200 0.5616 0.5040 0.5500 617,512 +0.04(+7.53%)
Oct 29, 2019 0.6000 0.6150 0.5039 0.5115 1,278,261 -0.08(-13.45%)
Oct 28, 2019 0.6310 0.6310 0.5910 0.5910 537,799 -0.04(-6.19%)
Oct 25, 2019 0.6247 0.6355 0.6100 0.6300 282,600 +0.01(+1.61%)
Oct 24, 2019 0.6430 0.6497 0.6100 0.6200 529,613 -0.02(-3.28%)
Oct 23, 2019 0.6510 0.6530 0.6100 0.6410 226,424 +0.00(+0.53%)
Oct 22, 2019 0.6476 0.6681 0.6281 0.6376 216,358 -0.01(-1.91%)
Oct 21, 2019 0.6505 0.6586 0.5888 0.6500 448,001 +0.00(+0.73%)
Oct 18, 2019 0.6890 0.7140 0.6365 0.6453 663,200 -0.05(-7.81%)
Oct 17, 2019 0.7145 0.7271 0.6730 0.7000 567,871 +0.00(+0.14%)
Oct 16, 2019 0.7435 0.7590 0.6900 0.6990 626,238 -0.03(-4.12%)
Oct 15, 2019 0.7000 0.7500 0.6800 0.7290 563,733 +0.04(+5.58%)
Oct 14, 2019 0.7100 0.7199 0.6366 0.6905 330,872 -0.00(-0.36%)
Oct 11, 2019 0.7000 0.7441 0.6700 0.6930 577,400 +0.00(+0.43%)
Oct 10, 2019 0.7754 0.7971 0.6800 0.6900 1,240,511 -0.10(-12.66%)
Oct 09, 2019 0.7945 0.8300 0.7890 0.7900 305,539 -0.02(-2.61%)
Oct 08, 2019 0.8305 0.8446 0.8050 0.8112 302,837 -0.01(-1.19%)
Oct 07, 2019 0.8500 0.8570 0.8000 0.8210 419,961 -0.03(-3.41%)
Oct 04, 2019 0.8600 0.8983 0.8480 0.8500 460,900 -0.00(-0.28%)
Oct 03, 2019 0.8350 0.8620 0.7900 0.8524 547,629 +0.03(+3.81%)
Oct 02, 2019 0.8200 0.8650 0.7500 0.8211 1,151,764 -0.02(-2.25%)
Oct 01, 2019 0.8890 0.9088 0.8037 0.8400 1,259,766 -0.05(-5.31%)
Sep 30, 2019 0.9483 0.9550 0.8800 0.8871 663,344 -0.06(-6.62%)
Sep 27, 2019 0.9850 0.9850 0.9458 0.9500 376,400 -0.03(-3.19%)
Sep 26, 2019 0.9835 1.010 0.9624 0.9813 305,750 -0.01(-1.15%)
Sep 25, 2019 0.9505 1.035 0.9390 0.9927 752,221 -0.01(-0.73%)
Sep 24, 2019 1.010 1.060 0.9927 1.000 536,194 -0.05(-4.76%)
Sep 23, 2019 1.035 1.060 1.000 1.050 237,978 +0.02(+1.94%)
Sep 20, 2019 1.000 1.070 1.000 1.030 412,400 -0.01(-0.96%)
Sep 19, 2019 1.080 1.080 1.010 1.040 412,977 -0.02(-2.26%)
Sep 18, 2019 1.080 1.113 1.040 1.064 606,859 -0.02(-2.12%)
Sep 17, 2019 1.025 1.087 1.020 1.087 466,908 +0.03(+2.56%)
Sep 16, 2019 1.050 1.080 1.040 1.060 237,163 +0.02(+1.92%)
Sep 13, 2019 1.105 1.110 1.030 1.040 224,600 -0.01(-0.95%)
Sep 12, 2019 1.060 1.070 1.040 1.050 305,561 -0.02(-2.33%)
Sep 11, 2019 1.120 1.120 1.040 1.075 253,494 -0.02(-1.38%)
Sep 10, 2019 1.070 1.110 1.050 1.090 255,080 +0.01(+0.93%)
Sep 09, 2019 1.110 1.130 1.080 1.080 340,412 +0.00(+0.00%)
Sep 06, 2019 1.045 1.130 1.030 1.080 668,200 +0.03(+2.86%)
Sep 05, 2019 1.030 1.070 1.019 1.050 482,137 +0.02(+1.94%)
Sep 04, 2019 1.040 1.046 1.010 1.030 218,290 -0.01(-0.82%)
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.