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 (%)
Dec 31, 2018 0.9500 0.9700 0.9280 0.9540 222,900 +0.00(+0.42%)
Dec 28, 2018 0.8735 0.9615 0.8700 0.9500 479,900 +0.09(+10.27%)
Dec 27, 2018 0.8960 0.9300 0.8600 0.8615 301,673 -0.05(-5.32%)
Dec 26, 2018 0.9112 0.9629 0.8501 0.9099 427,487 +0.01(+0.84%)
Dec 24, 2018 0.9000 0.9140 0.8500 0.9023 284,700 -0.03(-2.83%)
Dec 21, 2018 0.9800 0.9900 0.9200 0.9286 345,600 -0.05(-5.39%)
Dec 20, 2018 1.010 1.030 0.9500 0.9815 438,350 -0.03(-2.82%)
Dec 19, 2018 0.9850 1.050 0.9700 1.010 249,058 +0.01(+1.00%)
Dec 18, 2018 1.040 1.040 1.000 1.000 229,371 -0.03(-2.68%)
Dec 17, 2018 1.085 1.085 1.010 1.028 247,251 -0.03(-3.10%)
Dec 14, 2018 1.030 1.080 0.9900 1.060 177,400 +0.01(+0.69%)
Dec 13, 2018 1.050 1.078 1.030 1.053 148,808 -0.02(-1.91%)
Dec 12, 2018 1.090 1.100 1.070 1.074 192,209 -0.02(-1.50%)
Dec 11, 2018 1.070 1.100 1.017 1.090 465,175 +0.02(+1.75%)
Dec 10, 2018 1.110 1.160 1.030 1.071 347,428 -0.04(-3.49%)
Dec 07, 2018 1.095 1.170 1.080 1.110 334,100 +0.06(+5.71%)
Dec 06, 2018 1.000 1.050 0.9400 1.050 727,027 -0.05(-4.55%)
Dec 04, 2018 1.150 1.170 1.097 1.100 220,500 -0.05(-4.35%)
Dec 03, 2018 1.180 1.220 1.150 1.150 561,318 -0.06(-4.96%)
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%)
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.