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 (%)
May 31, 2019 1.250 1.260 1.180 1.200 369,400 -0.05(-4.00%)
May 30, 2019 1.255 1.255 1.220 1.250 286,160 +0.01(+1.12%)
May 29, 2019 1.275 1.285 1.220 1.236 366,835 -0.04(-3.43%)
May 28, 2019 1.330 1.390 1.280 1.280 331,521 -0.05(-3.85%)
May 24, 2019 1.310 1.350 1.295 1.331 223,500 +0.02(+1.62%)
May 23, 2019 1.395 1.410 1.310 1.310 426,808 -0.08(-5.76%)
May 22, 2019 1.440 1.445 1.380 1.390 393,294 -0.02(-1.63%)
May 21, 2019 1.420 1.450 1.380 1.413 447,801 +0.00(+0.21%)
May 20, 2019 1.395 1.420 1.320 1.410 239,515 +0.02(+1.44%)
May 17, 2019 1.400 1.420 1.380 1.390 242,200 +0.00(+0.00%)
May 16, 2019 1.390 1.421 1.370 1.390 333,725 +0.00(+0.00%)
May 15, 2019 1.500 1.500 1.387 1.390 290,572 -0.07(-4.79%)
May 14, 2019 1.450 1.500 1.400 1.460 618,627 -0.01(-0.68%)
May 13, 2019 1.540 1.550 1.450 1.470 432,564 -0.07(-4.55%)
May 10, 2019 1.420 1.540 1.400 1.540 521,700 +0.14(+9.75%)
May 09, 2019 1.390 1.440 1.360 1.403 338,673 -0.01(-0.48%)
May 08, 2019 1.380 1.430 1.380 1.410 312,377 -0.00(-0.31%)
May 07, 2019 1.420 1.450 1.400 1.414 429,173 -0.02(-1.17%)
May 06, 2019 1.430 1.450 1.380 1.431 399,036 -0.02(-1.30%)
May 03, 2019 1.490 1.500 1.410 1.450 221,700 +0.02(+1.40%)
May 02, 2019 1.450 1.500 1.410 1.430 348,709 -0.02(-1.38%)
May 01, 2019 1.490 1.530 1.450 1.450 333,093 -0.04(-2.68%)
Apr 30, 2019 1.480 1.500 1.480 1.490 230,031 +0.01(+0.68%)
Apr 29, 2019 1.500 1.530 1.480 1.480 394,946 -0.02(-1.66%)
Apr 26, 2019 1.545 1.560 1.500 1.505 251,500 +0.00(+0.33%)
Apr 25, 2019 1.490 1.530 1.490 1.500 367,512 +0.01(+0.67%)
Apr 24, 2019 1.480 1.560 1.460 1.490 173,874 +0.01(+0.68%)
Apr 23, 2019 1.530 1.600 1.470 1.480 230,703 +0.00(+0.14%)
Apr 22, 2019 1.500 1.600 1.460 1.478 355,250 +0.02(+1.23%)
Apr 18, 2019 1.480 1.585 1.420 1.460 371,800 -0.01(-0.81%)
Apr 17, 2019 1.535 1.540 1.450 1.472 270,456 -0.01(-0.55%)
Apr 16, 2019 1.460 1.570 1.460 1.480 383,613 +0.03(+2.07%)
Apr 15, 2019 1.550 1.590 1.450 1.450 428,065 -0.05(-3.65%)
Apr 12, 2019 1.480 1.540 1.470 1.505 483,900 +0.04(+2.41%)
Apr 11, 2019 1.550 1.550 1.450 1.470 568,221 -0.07(-4.32%)
Apr 10, 2019 1.500 1.550 1.470 1.536 438,375 +0.07(+4.63%)
Apr 09, 2019 1.550 1.550 1.450 1.468 858,550 -0.08(-5.29%)
Apr 08, 2019 1.600 1.610 1.520 1.550 739,848 -0.05(-3.13%)
Apr 05, 2019 1.630 1.650 1.590 1.600 494,700 -0.03(-1.84%)
Apr 04, 2019 1.625 1.640 1.600 1.630 325,342 +0.00(+0.00%)
Apr 03, 2019 1.710 1.710 1.620 1.630 520,957 -0.04(-2.40%)
Apr 02, 2019 1.700 1.720 1.640 1.670 375,918 -0.02(-1.18%)
Apr 01, 2019 1.700 1.720 1.650 1.690 447,124 +0.04(+2.42%)
Mar 29, 2019 1.600 1.685 1.600 1.650 385,300 +0.02(+1.16%)
Mar 28, 2019 1.620 1.680 1.590 1.631 601,717 -0.05(-2.92%)
Mar 27, 2019 1.740 1.740 1.630 1.680 1,009,173 -0.04(-2.33%)
Mar 26, 2019 1.712 1.750 1.705 1.720 583,607 +0.00(+0.00%)
Mar 25, 2019 1.700 1.740 1.685 1.720 1,368,907 +0.01(+0.67%)
Mar 22, 2019 1.710 1.720 1.550 1.708 2,842,400 +0.01(+0.54%)
Mar 21, 2019 1.690 1.730 1.670 1.699 625,848 +0.03(+1.75%)
Mar 20, 2019 1.707 1.750 1.650 1.670 419,185 -0.03(-1.76%)
Mar 19, 2019 1.700 1.720 1.690 1.700 831,877 +0.02(+1.19%)
Mar 18, 2019 1.650 1.690 1.630 1.680 1,210,848 +0.05(+3.07%)
Mar 15, 2019 1.680 1.680 1.600 1.630 833,500 +0.00(+0.00%)
Mar 14, 2019 1.675 1.680 1.610 1.630 770,486 +0.00(+0.00%)
Mar 13, 2019 1.650 1.660 1.598 1.630 1,050,066 +0.01(+0.62%)
Mar 12, 2019 1.630 1.630 1.580 1.620 596,949 +0.02(+1.25%)
Mar 11, 2019 1.600 1.608 1.569 1.600 870,702 +0.06(+3.90%)
Mar 08, 2019 1.568 1.580 1.510 1.540 1,085,900 -0.03(-1.91%)
Mar 07, 2019 1.516 1.610 1.509 1.570 3,680,801 +0.10(+6.80%)
Mar 06, 2019 1.530 1.560 1.470 1.470 383,797 -0.05(-3.53%)
Mar 05, 2019 1.475 1.530 1.475 1.524 189,081 +0.02(+1.59%)
Mar 04, 2019 1.555 1.570 1.470 1.500 359,791 -0.03(-1.96%)
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.