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 30, 2018 1.170 1.210 1.170 1.210 164,600 +0.01(+0.83%)
Nov 29, 2018 1.200 1.240 1.180 1.200 135,384 -0.02(-1.32%)
Nov 28, 2018 1.130 1.220 1.130 1.216 464,739 +0.05(+4.58%)
Nov 27, 2018 1.170 1.180 1.100 1.163 265,707 +0.01(+1.11%)
Nov 26, 2018 1.200 1.250 1.140 1.150 289,661 -0.05(-4.17%)
Nov 23, 2018 1.210 1.220 1.160 1.200 96,200 -0.00(-0.13%)
Nov 21, 2018 1.202 1.202 1.202 0 +0.06(+5.40%)
Nov 20, 2018 1.195 1.200 1.120 1.140 418,227 -0.08(-6.56%)
Nov 19, 2018 1.250 1.280 1.200 1.220 370,166 -0.08(-6.15%)
Nov 16, 2018 1.380 1.380 1.296 1.300 237,900 -0.03(-2.26%)
Nov 15, 2018 1.170 1.330 1.170 1.330 253,868 +0.09(+7.26%)
Nov 14, 2018 1.300 1.339 1.180 1.240 656,571 -0.07(-5.33%)
Nov 13, 2018 1.290 1.340 1.282 1.310 202,224 -0.03(-2.25%)
Nov 12, 2018 1.340 1.390 1.338 1.340 265,458 -0.06(-4.61%)
Nov 09, 2018 1.435 1.440 1.330 1.405 558,700 -0.02(-1.70%)
Nov 08, 2018 1.480 1.480 1.399 1.429 451,318 -0.05(-3.45%)
Nov 07, 2018 1.410 1.501 1.410 1.480 684,332 +0.07(+4.96%)
Nov 06, 2018 1.350 1.450 1.320 1.410 747,774 +0.09(+7.00%)
Nov 05, 2018 1.280 1.330 1.220 1.318 430,412 +0.08(+6.34%)
Nov 02, 2018 1.190 1.250 1.180 1.239 562,600 +0.03(+2.41%)
Nov 01, 2018 1.210 1.240 1.170 1.210 327,721 +0.01(+0.83%)
Oct 31, 2018 1.130 1.220 1.110 1.200 259,148 +0.09(+8.29%)
Oct 30, 2018 1.100 1.150 1.030 1.108 673,075 -0.00(-0.21%)
Oct 29, 2018 1.240 1.280 1.080 1.110 915,086 -0.09(-7.47%)
Oct 26, 2018 1.250 1.250 1.180 1.200 613,700 +0.00(+0.08%)
Oct 25, 2018 1.170 1.250 1.140 1.199 502,316 +0.03(+2.48%)
Oct 24, 2018 1.250 1.270 1.150 1.170 800,338 -0.02(-1.46%)
Oct 23, 2018 1.000 1.249 0.9800 1.187 1,983,078 +0.04(+3.80%)
Oct 22, 2018 1.320 1.435 1.110 1.144 1,754,892 -0.23(-16.51%)
Oct 19, 2018 1.510 1.530 1.340 1.370 1,041,300 -0.14(-9.27%)
Oct 18, 2018 1.570 1.590 1.500 1.510 718,150 -0.06(-3.82%)
Oct 17, 2018 1.600 1.600 1.400 1.570 1,282,376 -0.03(-1.88%)
Oct 16, 2018 1.750 1.750 1.568 1.600 1,463,059 -0.08(-4.76%)
Oct 15, 2018 1.680 1.702 1.629 1.680 876,410 +0.06(+3.70%)
Oct 12, 2018 1.600 1.620 1.550 1.620 408,000 +0.06(+3.59%)
Oct 11, 2018 1.585 1.620 1.530 1.564 788,651 -0.05(-3.18%)
Oct 10, 2018 1.640 1.675 1.550 1.615 979,803 -0.02(-1.20%)
Oct 09, 2018 1.730 1.730 1.630 1.635 743,434 -0.08(-4.40%)
Oct 08, 2018 1.660 1.740 1.650 1.710 634,986 +0.06(+3.64%)
Oct 05, 2018 1.650 1.700 1.630 1.650 633,800 +0.00(+0.00%)
Oct 04, 2018 1.655 1.690 1.630 1.650 1,034,181 -0.03(-1.55%)
Oct 03, 2018 1.670 1.710 1.640 1.676 1,291,372 -0.00(-0.24%)
Oct 02, 2018 1.760 1.770 1.656 1.680 910,913 -0.07(-4.00%)
Oct 01, 2018 1.760 1.800 1.730 1.750 1,056,738 +0.01(+0.57%)
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%)
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.