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 (%)
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%)
Aug 01, 2019 1.360 1.390 1.330 1.340 295,636 -0.02(-1.47%)
Jul 31, 2019 1.410 1.420 1.360 1.360 588,268 -0.04(-2.86%)
Jul 30, 2019 1.400 1.440 1.400 1.400 252,134 -0.02(-1.41%)
Jul 29, 2019 1.470 1.470 1.380 1.420 467,921 -0.06(-4.05%)
Jul 26, 2019 1.470 1.530 1.450 1.480 445,733 +0.03(+2.07%)
Jul 25, 2019 1.430 1.460 1.410 1.450 249,663 +0.05(+3.57%)
Jul 24, 2019 1.400 1.410 1.390 1.400 198,533 +0.02(+1.45%)
Jul 23, 2019 1.410 1.420 1.380 1.380 335,364 -0.03(-2.13%)
Jul 22, 2019 1.490 1.490 1.410 1.410 391,128 -0.04(-2.76%)
Jul 19, 2019 1.470 1.470 1.420 1.450 394,133 -0.04(-2.68%)
Jul 18, 2019 1.540 1.570 1.490 1.490 603,725 -0.04(-2.61%)
Jul 17, 2019 1.420 1.560 1.420 1.530 1,107,665 +0.15(+10.87%)
Jul 16, 2019 1.370 1.430 1.370 1.380 492,424 +0.02(+1.47%)
Jul 15, 2019 1.300 1.400 1.290 1.360 451,104 +0.03(+2.26%)
Jul 12, 2019 1.370 1.370 1.310 1.330 507,358 -0.04(-2.92%)
Jul 11, 2019 1.420 1.420 1.360 1.370 476,179 -0.05(-3.52%)
Jul 10, 2019 1.460 1.480 1.420 1.420 359,517 -0.03(-2.07%)
Jul 09, 2019 1.480 1.490 1.440 1.450 277,546 -0.05(-3.33%)
Jul 08, 2019 1.540 1.540 1.480 1.500 394,481 -0.03(-1.96%)
Jul 05, 2019 1.530 1.540 1.510 1.530 126,708 +0.01(+0.66%)
Jul 04, 2019 1.540 1.550 1.510 1.520 77,090 -0.03(-1.94%)
Jul 03, 2019 1.520 1.560 1.500 1.550 413,643 +0.04(+2.65%)
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.