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 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%)
Jul 02, 2018 1.270 1.350 1.230 1.260 182,934 +0.04(+3.28%)
Jun 29, 2018 1.285 1.290 1.180 1.220 161,314 +0.00(+0.00%)
Jun 28, 2018 1.260 1.260 1.170 1.220 125,633 +0.05(+4.27%)
Jun 27, 2018 1.290 1.290 1.170 1.170 200,411 -0.06(-4.88%)
Jun 26, 2018 1.265 1.285 1.210 1.230 180,875 -0.02(-1.60%)
Jun 25, 2018 1.285 1.350 1.200 1.250 412,724 -0.03(-2.34%)
Jun 22, 2018 1.317 1.330 1.250 1.280 288,683 -0.04(-2.80%)
Jun 21, 2018 1.325 1.350 1.280 1.317 355,512 +0.05(+3.69%)
Jun 20, 2018 1.245 1.290 1.240 1.270 294,181 +0.06(+4.96%)
Jun 19, 2018 1.170 1.210 1.170 1.210 128,081 +0.01(+0.83%)
Jun 18, 2018 1.212 1.240 1.180 1.200 154,133 -0.03(-2.56%)
Jun 15, 2018 1.270 1.210 1.232 137,027 -0.04(-3.03%)
Jun 14, 2018 1.240 1.290 1.282 1.270 98,715 -0.01(-0.94%)
Jun 13, 2018 1.250 1.320 1.210 1.282 509,970 +0.03(+2.57%)
Jun 12, 2018 1.295 1.350 1.250 1.250 133,533 -0.06(-4.87%)
Jun 11, 2018 1.320 1.360 1.296 1.314 361,830 -0.05(-3.38%)
Jun 08, 2018 1.365 1.370 1.280 1.360 211,553 +0.02(+1.49%)
Jun 07, 2018 1.365 1.410 1.320 1.340 398,703 -0.01(-0.73%)
Jun 06, 2018 1.350 540,352 +0.06(+4.64%)
Jun 05, 2018 1.285 1.320 1.280 1.290 476,106 +0.00(+0.00%)
Jun 04, 2018 1.285 1.320 1.270 1.290 263,854 +0.01(+0.78%)
Jun 01, 2018 1.335 1.360 1.260 1.280 265,626 -0.03(-2.29%)
May 31, 2018 1.300 1.360 1.297 1.310 154,329 -0.01(-0.75%)
May 30, 2018 1.330 1.350 1.310 1.320 151,716 -0.00(-0.01%)
May 29, 2018 1.370 1.390 1.311 1.320 95,693 -0.05(-3.65%)
May 25, 2018 1.370 1.370 1.370 0 -0.01(-0.72%)
May 24, 2018 1.400 1.440 1.350 1.380 144,465 -0.04(-2.81%)
May 23, 2018 1.421 1.440 1.390 1.420 161,531 +0.02(+1.42%)
May 22, 2018 1.380 1.480 1.370 1.400 341,436 -0.02(-1.41%)
May 21, 2018 1.400 1.490 1.320 1.420 448,532 +0.10(+7.63%)
May 18, 2018 1.294 1.330 1.280 1.319 191,505 +0.03(+2.27%)
May 17, 2018 1.300 1.320 1.280 1.290 133,981 -0.01(-0.77%)
May 16, 2018 1.300 1.330 1.280 1.300 82,118 +0.01(+0.78%)
May 15, 2018 1.325 1.325 1.270 1.290 107,318 +0.01(+0.52%)
May 14, 2018 1.260 1.320 1.250 1.283 123,632 +0.03(+2.66%)
May 11, 2018 1.195 1.260 1.195 1.250 67,914 +0.02(+1.63%)
May 10, 2018 1.245 1.260 1.230 1.230 97,636 +0.03(+2.23%)
May 09, 2018 1.175 1.240 1.165 1.203 120,120 +0.03(+2.84%)
May 08, 2018 1.175 1.190 1.170 1.170 74,811 -0.01(-0.85%)
May 07, 2018 1.180 1.219 1.170 1.180 154,179 -0.01(-0.83%)
May 04, 2018 1.195 1.201 1.180 1.190 63,370 -0.00(-0.01%)
May 03, 2018 1.195 1.240 1.160 1.190 223,865 -0.02(-1.65%)
May 02, 2018 1.215 1.230 1.200 1.210 86,883 +0.00(+0.00%)
May 01, 2018 1.210 1.260 1.210 1.210 46,062 -0.03(-2.42%)
Apr 30, 2018 1.210 1.260 1.210 1.240 155,952 +0.03(+2.48%)
Apr 27, 2018 1.265 1.265 1.210 1.210 52,049 -0.01(-0.82%)
Apr 26, 2018 1.205 1.260 1.205 1.220 68,908 -0.01(-0.81%)
Apr 25, 2018 1.220 1.253 1.200 1.230 76,977 -0.02(-1.60%)
Apr 24, 2018 1.245 1.300 1.240 1.250 92,699 -0.00(-0.16%)
Apr 23, 2018 1.320 1.330 1.250 1.252 161,691 -0.07(-5.15%)
Apr 20, 2018 1.315 1.340 1.300 1.320 160,548 +0.00(+0.00%)
Apr 19, 2018 1.350 1.350 1.300 1.320 72,468 -0.01(-1.03%)
Apr 18, 2018 1.330 1.360 1.300 1.334 110,900 -0.01(-0.47%)
Apr 17, 2018 1.355 1.390 1.300 1.340 220,757 -0.04(-2.90%)
Apr 16, 2018 1.370 1.394 1.340 1.380 286,813 +0.05(+3.73%)
Apr 13, 2018 1.280 1.380 1.220 1.330 368,413 +0.10(+8.16%)
Apr 12, 2018 1.200 1.250 1.200 1.230 76,678 +0.00(+0.00%)
Apr 11, 2018 1.225 1.267 1.183 1.230 218,646 -0.00(-0.23%)
Apr 10, 2018 1.190 1.240 1.140 1.233 200,476 +0.03(+2.14%)
Apr 09, 2018 1.280 1.306 1.200 1.207 155,624 -0.07(-5.70%)
Apr 06, 2018 1.260 1.281 1.200 1.280 163,569 +0.00(+0.00%)
Apr 05, 2018 1.220 1.290 1.210 1.280 230,582 +0.06(+4.92%)
Apr 04, 2018 1.130 1.220 1.100 1.220 392,377 +0.01(+0.83%)
Apr 03, 2018 1.295 1.350 1.180 1.210 306,420 -0.09(-6.92%)
Apr 02, 2018 1.390 1.780 1.270 1.300 180,352 -0.07(-5.11%)
Mar 29, 2018 1.370 1.370 1.370 0 +0.08(+6.20%)
Mar 28, 2018 1.300 1.360 1.260 1.290 189,544 -0.04(-3.01%)
Mar 27, 2018 1.400 1.420 1.320 1.330 185,250 -0.06(-4.32%)
Mar 26, 2018 1.420 1.500 1.380 1.390 243,317 -0.05(-3.47%)
Mar 23, 2018 1.525 1.525 1.434 1.440 251,098 +0.04(+2.86%)
Mar 22, 2018 1.480 1.510 1.380 1.400 191,432 -0.08(-5.41%)
Mar 21, 2018 1.495 1.510 1.470 1.480 159,546 +0.00(+0.00%)
Mar 20, 2018 1.510 1.550 1.470 1.480 133,549 -0.04(-2.61%)
Mar 19, 2018 1.470 1.531 1.470 1.520 80,383 +0.03(+2.32%)
Mar 16, 2018 1.480 1.510 1.468 1.485 116,534 +0.02(+1.03%)
Mar 15, 2018 1.485 1.500 1.470 1.470 107,508 -0.01(-0.56%)
Mar 14, 2018 1.475 1.503 1.460 1.478 132,095 +0.02(+1.27%)
Mar 13, 2018 1.480 1.530 1.460 1.460 110,702 -0.03(-2.01%)
Mar 12, 2018 1.523 1.540 1.470 1.490 137,162 -0.01(-0.67%)
Mar 09, 2018 1.490 1.550 1.470 1.500 144,838 +0.02(+1.20%)
Mar 08, 2018 1.550 1.580 1.480 1.482 151,232 -0.07(-4.37%)
Mar 07, 2018 1.580 1.600 1.530 1.550 162,527 -0.02(-1.25%)
Mar 06, 2018 1.530 1.710 1.530 1.570 426,267 +0.05(+3.13%)
Mar 05, 2018 1.459 1.540 1.457 1.522 303,131 +0.06(+4.32%)
Mar 02, 2018 1.500 1.515 1.399 1.459 423,393 -0.03(-2.08%)
Mar 01, 2018 1.505 1.505 1.430 1.490 250,955 +0.06(+4.14%)
Feb 28, 2018 1.330 1.470 1.330 1.431 299,844 +0.04(+2.94%)
Feb 27, 2018 1.450 1.490 1.330 1.390 514,741 -0.10(-6.72%)
Feb 26, 2018 1.565 1.605 1.477 1.490 322,808 -0.09(-5.70%)
Feb 23, 2018 1.600 1.620 1.570 1.580 122,001 -0.02(-1.25%)
Feb 22, 2018 1.655 1.660 1.590 1.600 145,512 -0.02(-1.25%)
Feb 21, 2018 1.630 1.660 1.590 1.620 205,645 -0.01(-0.60%)
Feb 20, 2018 1.570 1.670 1.530 1.630 422,026 +0.02(+1.52%)
Feb 16, 2018 1.606 1.606 1.606 0 -0.04(-2.69%)
Feb 15, 2018 1.660 1.740 1.637 1.650 353,558 -0.06(-3.51%)
Feb 14, 2018 1.650 1.710 1.650 1.710 194,482 +0.03(+1.91%)
Feb 13, 2018 1.665 1.720 1.630 1.678 158,364 -0.02(-1.30%)
Feb 12, 2018 1.705 1.730 1.669 1.700 238,216 +0.02(+1.14%)
Feb 09, 2018 1.665 1.709 1.610 1.681 347,488 -0.03(-1.70%)
Feb 08, 2018 1.735 1.780 1.653 1.710 235,918 -0.04(-2.40%)
Feb 07, 2018 1.850 1.910 1.675 1.752 704,259 -0.02(-1.06%)
Feb 06, 2018 1.580 1.771 1.550 1.771 579,993 +0.19(+12.08%)
Feb 05, 2018 1.380 1.769 1.310 1.580 1,029,239 -0.02(-1.50%)
Feb 02, 2018 1.665 1.680 1.421 1.604 1,806,714 -0.20(-10.88%)
Feb 01, 2018 1.960 2.050 1.750 1.800 727,124 -0.17(-8.56%)
Jan 31, 2018 1.960 2.110 1.840 1.968 383,666 +0.06(+3.13%)
Jan 30, 2018 2.055 2.130 1.880 1.909 756,455 -0.20(-9.54%)
Jan 29, 2018 2.195 2.195 2.050 2.110 469,842 -0.04(-1.86%)
Jan 26, 2018 2.100 2.210 2.050 2.150 515,289 +0.05(+2.38%)
Jan 25, 2018 2.260 2.384 2.085 2.100 882,163 -0.10(-4.55%)
Jan 24, 2018 2.160 2.230 2.118 2.200 653,842 +0.04(+2.07%)
Jan 23, 2018 2.210 2.340 2.110 2.155 476,818 -0.03(-1.19%)
Jan 22, 2018 2.185 2.210 2.100 2.181 414,168 +0.07(+3.38%)
Jan 19, 2018 2.120 2.180 2.060 2.110 417,569 -0.03(-1.23%)
Jan 18, 2018 2.105 2.160 2.080 2.136 287,947 -0.00(-0.14%)
Jan 17, 2018 2.150 2.180 2.060 2.139 469,169 +0.05(+2.35%)
Jan 16, 2018 1.960 2.250 1.960 2.090 845,502 +0.20(+10.58%)
Jan 12, 2018 1.890 1.890 1.890 0 -0.29(-13.13%)
Jan 11, 2018 2.275 2.325 2.100 2.176 1,177,505 -0.14(-6.23%)
Jan 10, 2018 2.430 2.490 2.310 2.320 597,620 -0.14(-5.53%)
Jan 09, 2018 2.660 2.680 2.339 2.456 1,113,129 -0.07(-2.89%)
Jan 08, 2018 2.590 2.670 2.490 2.529 1,533,953 +0.08(+3.40%)
Jan 05, 2018 2.335 2.550 2.260 2.446 1,615,438 -0.01(-0.39%)
Jan 04, 2018 2.715 2.730 2.093 2.455 3,022,819 -0.17(-6.56%)
Jan 03, 2018 2.255 2.790 2.231 2.628 3,904,049 +0.46(+21.11%)
Jan 02, 2018 1.945 2.180 1.900 2.170 1,147,447 +0.34(+18.89%)
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.