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 (%)
Apr 30, 2021 0.3650 0.3800 0.3650 0.3700 1,243,108 +0.00(+0.00%)
Apr 29, 2021 0.3850 0.3850 0.3700 0.3700 2,995,719 -0.02(-3.90%)
Apr 28, 2021 0.3650 0.3850 0.3650 0.3850 2,893,199 +0.02(+4.05%)
Apr 27, 2021 0.3700 0.3800 0.3650 0.3700 1,809,470 -0.01(-1.33%)
Apr 26, 2021 0.3800 0.3850 0.3650 0.3750 4,167,967 -0.01(-2.60%)
Apr 23, 2021 0.3750 0.3850 0.3650 0.3850 4,777,651 +0.02(+4.05%)
Apr 22, 2021 0.3750 0.3800 0.3700 0.3700 3,405,957 -0.01(-1.33%)
Apr 21, 2021 0.3500 0.3750 0.3450 0.3750 3,530,038 +0.02(+5.63%)
Apr 20, 2021 0.3750 0.3800 0.3475 0.3550 5,013,399 -0.02(-5.33%)
Apr 19, 2021 0.3800 0.3900 0.3700 0.3750 3,332,482 -0.01(-2.60%)
Apr 16, 2021 0.3700 0.3850 0.3650 0.3850 8,697,300 +0.01(+2.67%)
Apr 15, 2021 0.3850 0.3950 0.3700 0.3750 8,289,417 -0.01(-2.60%)
Apr 14, 2021 0.3850 0.3900 0.3800 0.3850 5,142,617 +0.00(+0.00%)
Apr 13, 2021 0.3700 0.3900 0.3700 0.3850 12,907,402 +0.01(+1.32%)
Apr 12, 2021 0.3950 0.4000 0.3775 0.3800 9,371,171 -0.02(-5.00%)
Apr 09, 2021 0.3900 0.4150 0.3800 0.4000 28,521,640 +0.01(+1.27%)
Apr 08, 2021 0.4000 0.4250 0.3900 0.3950 103,691,096 +0.13(+49.06%)
Apr 07, 2021 0.2700 0.2700 0.2600 0.2650 2,442,881 +0.00(+0.00%)
Apr 06, 2021 0.2700 0.2700 0.2650 0.2650 1,597,449 +0.00(+0.00%)
Apr 05, 2021 0.2700 0.2700 0.2650 0.2650 2,464,359 -0.01(-1.85%)
Apr 01, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 31, 2021 0.2700 0.2700 0.2600 0.2700 2,557,588 +0.00(+0.00%)
Mar 30, 2021 0.2700 0.2750 0.2600 0.2700 2,784,991 -0.01(-1.82%)
Mar 29, 2021 0.2750 0.2800 0.2700 0.2750 2,436,829 +0.01(+1.85%)
Mar 26, 2021 0.2700 0.2750 0.2600 0.2700 2,829,468 -0.01(-1.82%)
Mar 25, 2021 0.2750 0.2800 0.2650 0.2750 2,346,674 -0.01(-3.51%)
Mar 24, 2021 0.2650 0.2850 0.2600 0.2850 8,351,686 +0.02(+7.55%)
Mar 23, 2021 0.2750 0.2750 0.2600 0.2650 3,413,071 -0.01(-3.64%)
Mar 22, 2021 0.2700 0.2750 0.2700 0.2750 2,277,996 +0.00(+0.00%)
Mar 19, 2021 0.2700 0.2750 0.2550 0.2750 4,589,573 +0.01(+1.85%)
Mar 18, 2021 0.2750 0.2750 0.2600 0.2700 3,797,694 -0.01(-1.82%)
Mar 17, 2021 0.2700 0.2750 0.2650 0.2750 4,160,414 +0.01(+1.85%)
Mar 16, 2021 0.2900 0.2900 0.2700 0.2700 5,552,786 -0.02(-6.90%)
Mar 15, 2021 0.2750 0.2900 0.2700 0.2900 7,314,010 +0.01(+5.45%)
Mar 12, 2021 0.2750 0.2800 0.2700 0.2750 5,746,916 -0.01(-1.79%)
Mar 11, 2021 0.2850 0.2850 0.2700 0.2800 7,123,521 -0.00(-1.75%)
Mar 10, 2021 0.3000 0.3000 0.2700 0.2850 6,473,434 -0.01(-1.72%)
Mar 09, 2021 0.2700 0.3000 0.2700 0.2900 10,480,866 +0.02(+9.43%)
Mar 08, 2021 0.2600 0.2700 0.2500 0.2650 6,620,978 +0.02(+6.00%)
Mar 05, 2021 0.2550 0.2600 0.2150 0.2500 11,391,734 -0.01(-3.85%)
Mar 04, 2021 0.2700 0.2700 0.2500 0.2600 11,568,116 -0.02(-7.14%)
Mar 03, 2021 0.2900 0.2900 0.2700 0.2800 7,967,824 -0.01(-3.45%)
Mar 02, 2021 0.2950 0.3000 0.2850 0.2900 6,665,263 -0.01(-1.69%)
Mar 01, 2021 0.2900 0.3000 0.2850 0.2950 7,045,428 +0.01(+3.51%)
Feb 26, 2021 0.2950 0.3000 0.2800 0.2850 8,387,835 -0.01(-1.72%)
Feb 25, 2021 0.3000 0.3050 0.2900 0.2900 7,274,354 -0.02(-4.92%)
Feb 24, 2021 0.3050 0.3100 0.3000 0.3050 7,231,845 +0.01(+3.39%)
Feb 23, 2021 0.3000 0.3000 0.2650 0.2950 12,014,449 -0.02(-4.84%)
Feb 22, 2021 0.3200 0.3250 0.2950 0.3100 16,742,239 -0.01(-3.13%)
Feb 19, 2021 0.3050 0.3450 0.2950 0.3200 22,729,232 +0.02(+4.92%)
Feb 18, 2021 0.3200 0.3200 0.2900 0.3050 23,939,458 -0.02(-4.69%)
Feb 17, 2021 0.3350 0.3450 0.3100 0.3200 36,340,084 -0.03(-8.57%)
Feb 16, 2021 0.3950 0.4000 0.3350 0.3500 27,156,166 -0.03(-7.89%)
Feb 12, 2021 0.3800 0.3800 0.3800 0 -0.03(-6.17%)
Feb 11, 2021 0.5400 0.5500 0.3800 0.4050 72,027,912 -0.09(-19.00%)
Feb 10, 2021 0.5500 0.6000 0.4300 0.5000 85,201,752 +0.07(+16.28%)
Feb 09, 2021 0.3100 0.4450 0.3050 0.4300 53,894,608 +0.12(+40.98%)
Feb 08, 2021 0.3200 0.3200 0.2950 0.3050 17,667,332 +0.01(+1.67%)
Feb 05, 2021 0.3250 0.3250 0.2950 0.3000 28,567,180 +0.01(+4.35%)
Feb 04, 2021 0.2500 0.3075 0.2450 0.2875 28,483,994 +0.05(+22.34%)
Feb 03, 2021 0.2000 0.2350 0.1950 0.2350 26,510,852 +0.04(+23.68%)
Feb 02, 2021 0.1800 0.1950 0.1750 0.1900 10,596,765 +0.01(+5.56%)
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.