Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Supreme Cannabis Company Inc (TSX: FIRE )

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 (%)
Oct 31, 2019 0.6900 0.7100 0.6700 0.7100 1,886,062 -0.03(-4.05%)
Oct 30, 2019 0.6800 0.7400 0.6800 0.7400 2,478,086 +0.07(+10.45%)
Oct 29, 2019 0.7800 0.7800 0.6600 0.6700 3,528,267 -0.11(-14.10%)
Oct 28, 2019 0.8000 0.8200 0.7700 0.7800 1,467,532 -0.03(-3.70%)
Oct 25, 2019 0.8200 0.8200 0.8000 0.8100 1,200,744 -0.01(-1.22%)
Oct 24, 2019 0.8200 0.8500 0.8000 0.8200 1,439,245 -0.02(-2.38%)
Oct 23, 2019 0.8300 0.8500 0.7900 0.8400 2,133,442 +0.02(+2.44%)
Oct 22, 2019 0.8300 0.8700 0.8200 0.8200 805,529 -0.04(-4.65%)
Oct 21, 2019 0.8300 0.8600 0.7700 0.8600 2,345,573 +0.02(+2.38%)
Oct 18, 2019 0.9300 0.9300 0.8300 0.8400 1,796,846 -0.08(-8.70%)
Oct 17, 2019 0.9400 0.9400 0.8900 0.9200 2,048,197 +0.01(+1.10%)
Oct 16, 2019 1.000 1.010 0.9100 0.9100 970,146 -0.05(-5.21%)
Oct 15, 2019 0.9200 0.9800 0.9200 0.9600 1,064,354 +0.06(+6.67%)
Oct 11, 2019 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Oct 10, 2019 1.050 1.060 0.9000 0.9100 2,973,370 -0.14(-13.33%)
Oct 09, 2019 1.080 1.090 1.050 1.050 666,404 -0.02(-1.87%)
Oct 08, 2019 1.100 1.120 1.070 1.070 976,317 -0.03(-2.73%)
Oct 07, 2019 1.110 1.110 1.070 1.100 867,536 -0.03(-2.65%)
Oct 04, 2019 1.140 1.190 1.130 1.130 946,270 -0.01(-0.88%)
Oct 03, 2019 1.120 1.150 1.050 1.140 1,361,783 +0.04(+3.64%)
Oct 02, 2019 1.090 1.150 1.010 1.100 3,231,398 +0.00(+0.00%)
Oct 01, 2019 1.190 1.200 1.070 1.100 2,216,774 -0.06(-5.17%)
Sep 30, 2019 1.250 1.250 1.160 1.160 1,100,898 -0.09(-7.20%)
Sep 27, 2019 1.290 1.290 1.240 1.250 483,914 -0.03(-2.34%)
Sep 26, 2019 1.300 1.330 1.280 1.280 504,760 -0.03(-2.29%)
Sep 25, 2019 1.280 1.320 1.250 1.310 865,277 +0.00(+0.00%)
Sep 24, 2019 1.380 1.380 1.310 1.310 484,754 -0.06(-4.38%)
Sep 23, 2019 1.380 1.410 1.360 1.370 307,450 -0.01(-0.72%)
Sep 20, 2019 1.370 1.400 1.350 1.380 663,416 -0.01(-0.72%)
Sep 19, 2019 1.390 1.420 1.330 1.390 1,241,726 -0.01(-0.71%)
Sep 18, 2019 1.410 1.480 1.390 1.400 869,447 +0.02(+1.45%)
Sep 17, 2019 1.380 1.440 1.360 1.380 836,474 -0.03(-2.13%)
Sep 16, 2019 1.410 1.420 1.380 1.410 424,025 -0.01(-0.70%)
Sep 13, 2019 1.420 1.420 1.380 1.420 382,127 +0.04(+2.90%)
Sep 12, 2019 1.400 1.410 1.380 1.380 295,932 -0.03(-2.13%)
Sep 11, 2019 1.420 1.460 1.410 1.410 507,440 -0.02(-1.40%)
Sep 10, 2019 1.410 1.460 1.380 1.430 561,753 -0.02(-1.38%)
Sep 09, 2019 1.450 1.480 1.410 1.450 706,589 +0.02(+1.40%)
Sep 06, 2019 1.400 1.480 1.370 1.430 1,362,743 +0.03(+2.14%)
Sep 05, 2019 1.350 1.400 1.350 1.400 493,075 +0.05(+3.70%)
Sep 04, 2019 1.380 1.390 1.350 1.350 287,616 -0.03(-2.17%)
Sep 03, 2019 1.400 1.400 1.330 1.380 523,392 +0.00(+0.00%)
Aug 30, 2019 1.380 1.380 1.380 0 +0.02(+1.47%)
Aug 29, 2019 1.380 1.390 1.320 1.360 585,047 +0.01(+0.74%)
Aug 28, 2019 1.300 1.370 1.260 1.350 845,421 +0.03(+2.27%)
Aug 27, 2019 1.400 1.400 1.300 1.320 971,775 -0.08(-5.71%)
Aug 26, 2019 1.450 1.470 1.370 1.400 848,139 -0.07(-4.76%)
Aug 23, 2019 1.540 1.540 1.430 1.470 734,002 -0.03(-2.00%)
Aug 22, 2019 1.600 1.620 1.500 1.500 811,714 -0.12(-7.41%)
Aug 21, 2019 1.700 1.700 1.580 1.620 967,415 -0.07(-4.14%)
Aug 20, 2019 1.650 1.740 1.610 1.690 2,181,620 +0.09(+5.62%)
Aug 19, 2019 1.450 1.610 1.450 1.600 1,701,882 +0.14(+9.59%)
Aug 16, 2019 1.340 1.460 1.330 1.460 1,060,033 +0.16(+12.31%)
Aug 15, 2019 1.280 1.360 1.280 1.300 877,080 -0.05(-3.70%)
Aug 14, 2019 1.440 1.440 1.350 1.350 981,495 -0.09(-6.25%)
Aug 13, 2019 1.350 1.450 1.340 1.440 2,175,118 +0.20(+16.13%)
Aug 12, 2019 1.210 1.270 1.200 1.240 2,211,336 +0.09(+7.83%)
Aug 09, 2019 1.350 1.360 1.150 1.150 3,585,797 -0.19(-14.18%)
Aug 08, 2019 1.340 1.360 1.330 1.340 370,996 +0.01(+0.75%)
Aug 07, 2019 1.380 1.390 1.330 1.330 377,140 -0.05(-3.62%)
Aug 06, 2019 1.420 1.450 1.370 1.380 632,184 -0.03(-2.13%)
Aug 02, 2019 1.410 1.410 1.410 0 +0.07(+5.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.