Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Supreme Pharmaceuticals
(TSV:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
1.940
2.160
1.940
2.140
1,804,358
+0.21(+10.88%)
Jan 30, 2019
1.900
1.950
1.900
1.930
757,824
+0.06(+3.21%)
Jan 29, 2019
1.910
1.950
1.870
1.870
1,347,220
-0.08(-4.10%)
Jan 28, 2019
1.810
1.950
1.800
1.950
2,548,302
+0.17(+9.55%)
Jan 25, 2019
1.730
1.780
1.710
1.780
1,152,800
+0.07(+4.09%)
Jan 24, 2019
1.720
1.740
1.700
1.710
533,645
-0.01(-0.58%)
Jan 23, 2019
1.710
1.730
1.700
1.720
450,553
+0.03(+1.78%)
Jan 22, 2019
1.760
1.770
1.680
1.690
751,555
-0.06(-3.43%)
Jan 21, 2019
1.770
1.770
1.730
1.750
453,556
+0.03(+1.74%)
Jan 18, 2019
1.680
1.760
1.680
1.720
892,095
+0.05(+2.99%)
Jan 17, 2019
1.690
1.710
1.670
1.670
467,597
-0.04(-2.34%)
Jan 16, 2019
1.760
1.790
1.690
1.710
796,927
-0.06(-3.39%)
Jan 15, 2019
1.820
1.830
1.730
1.770
762,125
+0.00(+0.00%)
Jan 14, 2019
1.710
1.780
1.710
1.770
681,855
+0.00(+0.00%)
Jan 11, 2019
1.730
1.770
1.700
1.770
831,191
+0.05(+2.91%)
Jan 10, 2019
1.750
1.770
1.670
1.720
1,305,530
-0.03(-1.71%)
Jan 09, 2019
1.650
1.750
1.650
1.750
1,247,262
+0.15(+9.37%)
Jan 08, 2019
1.650
1.680
1.560
1.600
615,854
-0.05(-3.03%)
Jan 07, 2019
1.560
1.750
1.560
1.650
1,109,268
+0.08(+5.10%)
Jan 04, 2019
1.530
1.590
1.510
1.570
551,102
+0.08(+5.37%)
Jan 03, 2019
1.520
1.600
1.450
1.490
1,392,703
+0.00(+0.00%)
Jan 02, 2019
1.320
1.490
1.310
1.490
1,180,588
+0.17(+12.88%)
Dec 31, 2018
1.320
1.320
1.320
0
+0.01(+0.76%)
Dec 28, 2018
1.220
1.310
1.190
1.310
749,820
+0.13(+11.02%)
Dec 27, 2018
1.250
1.260
1.170
1.180
670,247
-0.03(-2.48%)
Dec 24, 2018
1.210
1.210
1.210
0
-0.06(-4.72%)
Dec 21, 2018
1.310
1.350
1.250
1.270
782,081
-0.09(-6.62%)
Dec 20, 2018
1.340
1.380
1.290
1.360
996,079
-0.01(-0.73%)
Dec 19, 2018
1.350
1.405
1.350
1.370
416,868
+0.01(+0.74%)
Dec 18, 2018
1.400
1.400
1.340
1.360
320,433
-0.01(-0.73%)
Dec 17, 2018
1.440
1.440
1.360
1.370
372,527
-0.07(-4.86%)
Dec 14, 2018
1.380
1.440
1.360
1.440
633,850
+0.04(+2.86%)
Dec 13, 2018
1.430
1.435
1.370
1.400
602,812
-0.02(-1.41%)
Dec 12, 2018
1.430
1.470
1.420
1.420
341,978
-0.03(-2.07%)
Dec 11, 2018
1.400
1.480
1.390
1.450
837,783
+0.02(+1.40%)
Dec 10, 2018
1.500
1.540
1.360
1.430
1,643,409
-0.05(-3.38%)
Dec 07, 2018
1.500
1.510
1.440
1.480
1,192,962
+0.08(+5.71%)
Dec 06, 2018
1.310
1.420
1.270
1.400
1,654,984
+0.09(+6.87%)
Dec 05, 2018
1.420
1.420
1.210
1.310
2,981,598
-0.14(-9.66%)
Dec 04, 2018
1.530
1.560
1.450
1.450
918,464
-0.09(-5.84%)
Dec 03, 2018
1.610
1.620
1.520
1.540
1,242,448
-0.04(-2.53%)
Nov 30, 2018
1.600
1.620
1.560
1.580
373,154
-0.02(-1.25%)
Nov 29, 2018
1.600
1.620
1.570
1.600
371,678
-0.02(-1.23%)
Nov 28, 2018
1.560
1.630
1.510
1.620
1,252,059
+0.06(+3.85%)
Nov 27, 2018
1.510
1.570
1.460
1.560
1,110,827
+0.01(+0.65%)
Nov 26, 2018
1.630
1.640
1.510
1.550
572,587
-0.04(-2.52%)
Nov 23, 2018
1.550
1.610
1.550
1.590
238,740
+0.02(+1.27%)
Nov 22, 2018
1.560
1.610
1.550
1.570
179,208
-0.01(-0.63%)
Nov 21, 2018
1.540
1.610
1.540
1.580
638,168
+0.06(+3.95%)
Nov 20, 2018
1.570
1.590
1.480
1.520
1,366,593
-0.11(-6.75%)
Nov 19, 2018
1.620
1.650
1.580
1.630
699,555
-0.07(-4.12%)
Nov 16, 2018
1.760
1.770
1.700
1.700
430,937
-0.07(-3.95%)
Nov 15, 2018
1.600
1.770
1.540
1.770
1,369,168
+0.13(+7.93%)
Nov 14, 2018
1.720
1.760
1.570
1.640
2,155,137
-0.10(-5.75%)
Nov 13, 2018
1.730
1.780
1.710
1.740
700,345
-0.04(-2.25%)
Nov 12, 2018
1.800
1.850
1.750
1.780
743,833
-0.08(-4.30%)
Nov 09, 2018
1.840
1.860
1.760
1.860
1,225,886
-0.02(-1.06%)
Nov 08, 2018
1.880
1.900
1.830
1.880
1,136,740
-0.03(-1.57%)
Nov 07, 2018
1.900
1.980
1.890
1.910
2,613,101
+0.05(+2.69%)
Nov 06, 2018
1.730
1.900
1.720
1.860
2,192,792
+0.14(+8.14%)
Nov 05, 2018
1.620
1.750
1.610
1.720
1,172,561
+0.10(+6.17%)
Nov 02, 2018
1.560
1.630
1.550
1.620
1,039,654
+0.07(+4.52%)
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
.