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 (%)
Sep 28, 2018 1.700 1.770 1.570 1.740 1,301,400 +0.06(+3.57%)
Sep 27, 2018 1.750 1.750 1.630 1.680 1,231,719 -0.05(-2.61%)
Sep 26, 2018 1.830 1.880 1.700 1.725 2,315,796 +0.04(+2.45%)
Sep 25, 2018 1.770 1.770 1.660 1.684 939,325 -0.05(-2.68%)
Sep 24, 2018 2.040 2.040 1.670 1.730 1,668,002 +0.05(+2.79%)
Sep 21, 2018 1.700 1.710 1.630 1.683 569,400 -0.01(-0.68%)
Sep 20, 2018 1.800 1.810 1.660 1.695 777,518 +0.00(+0.25%)
Sep 19, 2018 1.670 1.740 1.640 1.690 1,287,138 +0.04(+2.45%)
Sep 18, 2018 1.615 1.673 1.599 1.650 933,644 +0.06(+3.77%)
Sep 17, 2018 1.530 1.650 1.520 1.590 777,818 +0.03(+1.93%)
Sep 14, 2018 1.450 1.620 1.400 1.560 845,700 +0.02(+1.25%)
Sep 13, 2018 1.705 1.730 1.500 1.541 1,130,170 -0.16(-9.38%)
Sep 12, 2018 1.730 1.780 1.630 1.700 949,466 -0.02(-1.41%)
Sep 11, 2018 1.760 1.774 1.650 1.724 1,129,768 -0.01(-0.33%)
Sep 10, 2018 1.680 1.840 1.645 1.730 3,085,614 +0.18(+11.61%)
Sep 07, 2018 1.520 1.619 1.450 1.550 994,000 +0.06(+4.03%)
Sep 06, 2018 1.545 1.590 1.400 1.490 744,228 -0.05(-3.47%)
Sep 05, 2018 1.610 1.704 1.514 1.544 1,301,402 -0.04(-2.51%)
Sep 04, 2018 1.580 1.630 1.531 1.583 882,483 +0.04(+2.81%)
Aug 31, 2018 1.540 1.540 1.540 0 -0.12(-7.23%)
Aug 30, 2018 1.750 1.880 1.630 1.660 2,634,746 -0.09(-4.94%)
Aug 29, 2018 1.465 1.790 1.430 1.746 2,792,390 +0.34(+24.20%)
Aug 28, 2018 1.400 1.440 1.350 1.406 1,095,429 +0.05(+3.38%)
Aug 27, 2018 1.435 1.450 1.320 1.360 1,318,851 +0.05(+3.82%)
Aug 24, 2018 1.170 1.320 1.146 1.310 1,120,400 +0.17(+14.91%)
Aug 23, 2018 1.140 1.150 1.110 1.140 189,059 +0.00(+0.00%)
Aug 22, 2018 1.155 1.170 1.120 1.140 215,614 -0.02(-1.72%)
Aug 21, 2018 1.170 1.190 1.120 1.160 328,931 +0.05(+4.50%)
Aug 20, 2018 1.110 1.120 1.070 1.110 407,991 +0.03(+2.83%)
Aug 17, 2018 1.080 1.090 1.040 1.079 113,800 +0.01(+0.51%)
Aug 16, 2018 1.104 1.110 1.058 1.074 86,735 -0.03(-2.36%)
Aug 15, 2018 0.9900 1.100 0.9900 1.100 158,905 +0.12(+11.94%)
Aug 14, 2018 1.000 1.030 0.9501 0.9827 291,541 -0.02(-1.73%)
Aug 13, 2018 1.060 1.100 0.9859 1.000 222,746 -0.08(-7.41%)
Aug 10, 2018 1.085 1.130 1.077 1.080 57,500 -0.02(-1.82%)
Aug 09, 2018 1.115 1.130 1.090 1.100 138,734 -0.00(-0.27%)
Aug 08, 2018 1.125 1.125 1.080 1.103 38,747 +0.00(+0.27%)
Aug 07, 2018 1.095 1.120 1.060 1.100 88,037 +0.02(+1.85%)
Aug 06, 2018 1.105 1.130 1.080 1.080 222,116 -0.03(-2.70%)
Aug 03, 2018 1.100 1.120 1.090 1.110 57,500 +0.00(+0.00%)
Aug 02, 2018 1.080 1.130 1.080 1.110 56,600 +0.01(+0.88%)
Aug 01, 2018 1.095 1.140 1.090 1.100 80,624 -0.02(-2.20%)
Jul 31, 2018 1.100 1.147 1.080 1.125 241,516 +0.01(+0.80%)
Jul 30, 2018 1.105 1.150 1.090 1.116 117,360 -0.01(-0.61%)
Jul 27, 2018 1.100 1.160 1.100 1.123 57,100 +0.01(+1.17%)
Jul 26, 2018 1.135 1.140 1.110 1.110 115,609 -0.03(-2.63%)
Jul 25, 2018 1.107 1.140 1.107 1.140 53,587 +0.03(+2.99%)
Jul 24, 2018 1.140 1.143 1.100 1.107 156,964 -0.02(-2.04%)
Jul 23, 2018 1.120 1.150 1.120 1.130 104,826 +0.01(+0.89%)
Jul 20, 2018 1.150 1.160 1.115 1.120 100,740 -0.01(-0.88%)
Jul 19, 2018 1.193 1.200 1.130 1.130 198,581 -0.05(-4.24%)
Jul 18, 2018 1.165 1.190 1.150 1.180 79,601 +0.00(+0.00%)
Jul 17, 2018 1.150 1.210 1.150 1.180 94,190 +0.01(+0.85%)
Jul 16, 2018 1.235 1.235 1.170 1.170 112,048 -0.03(-2.82%)
Jul 13, 2018 1.235 1.250 1.190 1.204 108,362 -0.03(-2.12%)
Jul 12, 2018 1.220 1.226 1.230 118,342 +0.01(+0.83%)
Jul 11, 2018 1.180 1.240 1.180 1.220 197,746 +0.01(+0.83%)
Jul 10, 2018 1.215 1.255 1.190 1.210 76,869 -0.02(-1.63%)
Jul 09, 2018 1.260 1.270 1.200 1.230 155,728 -0.02(-1.60%)
Jul 06, 2018 1.230 1.260 1.230 1.250 77,435 +0.00(+0.00%)
Jul 05, 2018 1.300 1.300 1.230 1.250 164,639 +0.01(+0.81%)
Jul 03, 2018 1.240 1.240 1.240 0 -0.02(-1.59%)
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.