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 (%)
Aug 30, 2019 1.020 1.060 1.010 1.022 264,900 +0.00(+0.20%)
Aug 29, 2019 1.070 1.070 0.9959 1.020 432,029 -0.01(-0.93%)
Aug 28, 2019 0.9812 1.040 0.9500 1.030 640,431 +0.04(+4.00%)
Aug 27, 2019 1.085 1.085 0.9738 0.9900 637,364 -0.06(-5.71%)
Aug 26, 2019 1.070 1.110 1.038 1.050 477,681 -0.05(-4.55%)
Aug 23, 2019 1.180 1.190 1.070 1.100 436,000 -0.03(-2.65%)
Aug 22, 2019 1.225 1.240 1.120 1.130 420,525 -0.08(-6.61%)
Aug 21, 2019 1.290 1.320 1.190 1.210 468,938 -0.07(-5.47%)
Aug 20, 2019 1.200 1.303 1.200 1.280 1,266,319 +0.10(+8.47%)
Aug 19, 2019 1.110 1.200 1.085 1.180 918,268 +0.09(+8.21%)
Aug 16, 2019 1.016 1.100 0.9891 1.091 538,400 +0.11(+11.28%)
Aug 15, 2019 0.9806 1.030 0.9582 0.9800 678,658 -0.05(-4.85%)
Aug 14, 2019 1.100 1.110 1.010 1.030 604,787 -0.06(-5.33%)
Aug 13, 2019 1.080 1.092 0.9700 1.088 1,231,582 +0.14(+14.53%)
Aug 12, 2019 0.9000 0.9659 0.8500 0.9500 804,555 +0.07(+7.55%)
Aug 09, 2019 0.9900 1.050 0.8795 0.8833 753,700 -0.14(-13.50%)
Aug 08, 2019 0.9935 1.030 0.9900 1.021 271,425 +0.01(+1.10%)
Aug 07, 2019 1.070 1.070 0.9990 1.010 319,423 -0.04(-3.81%)
Aug 06, 2019 1.065 1.090 1.035 1.050 271,449 -0.01(-0.94%)
Aug 05, 2019 1.060 1.100 1.010 1.060 310,090 +0.00(+0.00%)
Aug 02, 2019 1.025 1.067 1.025 1.060 404,000 +0.03(+3.26%)
Aug 01, 2019 1.030 1.050 1.010 1.026 293,399 -0.00(-0.34%)
Jul 31, 2019 1.055 1.080 1.030 1.030 248,970 -0.04(-3.74%)
Jul 30, 2019 1.065 1.100 1.050 1.070 184,200 -0.03(-2.73%)
Jul 29, 2019 1.100 1.160 1.050 1.100 486,269 -0.02(-1.79%)
Jul 26, 2019 1.100 1.157 1.096 1.120 301,200 +0.02(+1.77%)
Jul 25, 2019 1.090 1.125 1.080 1.101 217,260 +0.03(+2.85%)
Jul 24, 2019 1.030 1.080 1.030 1.070 152,286 +0.02(+2.32%)
Jul 23, 2019 1.080 1.110 1.040 1.046 385,451 -0.03(-3.18%)
Jul 22, 2019 1.100 1.175 1.071 1.080 317,704 -0.03(-2.36%)
Jul 19, 2019 1.140 1.145 1.090 1.106 299,000 -0.03(-2.97%)
Jul 18, 2019 1.200 1.220 1.140 1.140 301,591 -0.03(-2.52%)
Jul 17, 2019 1.070 1.200 1.050 1.169 661,681 +0.10(+9.30%)
Jul 16, 2019 1.050 1.100 1.030 1.070 188,045 +0.02(+1.90%)
Jul 15, 2019 1.015 1.090 0.9924 1.050 260,485 +0.03(+2.94%)
Jul 12, 2019 1.010 1.051 1.000 1.020 622,000 -0.03(-3.32%)
Jul 11, 2019 1.080 1.110 1.038 1.055 525,182 -0.04(-3.21%)
Jul 10, 2019 1.090 1.140 1.080 1.090 392,085 -0.02(-1.80%)
Jul 09, 2019 1.135 1.140 1.090 1.110 245,623 -0.03(-2.63%)
Jul 08, 2019 1.170 1.215 1.130 1.140 211,502 -0.03(-2.56%)
Jul 05, 2019 1.130 1.200 1.130 1.170 194,700 -0.03(-2.28%)
Jul 03, 2019 1.150 1.200 1.120 1.197 166,100 +0.05(+4.11%)
Jul 02, 2019 1.200 1.205 1.140 1.150 138,727 -0.01(-0.86%)
Jul 01, 2019 1.200 1.240 1.100 1.160 205,323 -0.04(-3.33%)
Jun 28, 2019 1.245 1.250 1.180 1.200 142,000 +0.00(+0.00%)
Jun 27, 2019 1.180 1.240 1.180 1.200 182,482 +0.02(+1.69%)
Jun 26, 2019 1.130 1.190 1.130 1.180 357,286 +0.05(+4.29%)
Jun 25, 2019 1.180 1.188 1.130 1.131 276,615 -0.04(-3.29%)
Jun 24, 2019 1.160 1.240 1.140 1.170 238,950 -0.01(-1.19%)
Jun 21, 2019 1.180 1.200 1.140 1.184 207,600 +0.00(+0.35%)
Jun 20, 2019 1.165 1.210 1.130 1.180 250,385 +0.03(+2.61%)
Jun 19, 2019 1.160 1.210 1.130 1.150 311,460 +0.00(+0.00%)
Jun 18, 2019 1.160 1.210 1.120 1.150 339,519 -0.01(-0.82%)
Jun 17, 2019 1.210 1.220 1.140 1.159 351,562 -0.05(-3.94%)
Jun 14, 2019 1.235 1.258 1.200 1.207 318,500 -0.04(-3.43%)
Jun 13, 2019 1.330 1.360 1.230 1.250 221,317 -0.07(-5.30%)
Jun 12, 2019 1.370 1.370 1.310 1.320 177,544 -0.02(-1.49%)
Jun 11, 2019 1.400 1.400 1.300 1.340 268,365 -0.02(-1.47%)
Jun 10, 2019 1.320 1.400 1.320 1.360 551,767 +0.04(+3.03%)
Jun 07, 2019 1.230 1.320 1.230 1.320 348,400 +0.09(+7.32%)
Jun 06, 2019 1.260 1.305 1.200 1.230 208,268 -0.03(-2.38%)
Jun 05, 2019 1.255 1.260 1.200 1.260 181,735 +0.06(+5.00%)
Jun 04, 2019 1.170 1.200 1.120 1.200 257,881 +0.06(+5.26%)
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.