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 (%)
Sep 28, 2018
2.150
2.290
2.050
2.230
3,368,124
+0.04(+1.83%)
Sep 27, 2018
2.220
2.250
2.140
2.190
2,357,693
-0.06(-2.67%)
Sep 26, 2018
2.300
2.430
2.200
2.250
5,318,948
+0.09(+4.17%)
Sep 25, 2018
2.230
2.280
2.160
2.160
2,454,056
-0.09(-4.00%)
Sep 24, 2018
2.220
2.290
2.190
2.250
3,165,691
+0.09(+4.17%)
Sep 21, 2018
2.150
2.200
2.100
2.160
1,840,008
-0.03(-1.37%)
Sep 20, 2018
2.270
2.270
2.150
2.190
2,244,751
+0.01(+0.46%)
Sep 19, 2018
2.150
2.250
2.130
2.180
4,367,669
+0.03(+1.40%)
Sep 18, 2018
2.100
2.170
2.080
2.150
2,011,739
+0.09(+4.37%)
Sep 17, 2018
2.090
2.090
2.000
2.060
1,213,627
+0.03(+1.48%)
Sep 14, 2018
1.910
2.100
1.860
2.030
2,231,141
+0.03(+1.50%)
Sep 13, 2018
2.230
2.235
1.940
2.000
3,258,735
-0.22(-9.91%)
Sep 12, 2018
2.260
2.290
2.120
2.220
3,910,177
-0.03(-1.33%)
Sep 11, 2018
2.320
2.320
2.170
2.250
4,263,998
-0.02(-0.88%)
Sep 10, 2018
2.200
2.410
2.150
2.270
10,009,910
+0.24(+11.82%)
Sep 07, 2018
1.970
2.120
1.940
2.030
3,290,657
+0.07(+3.57%)
Sep 06, 2018
2.040
2.050
1.860
1.960
3,667,544
-0.07(-3.45%)
Sep 05, 2018
2.120
2.240
2.000
2.030
4,908,642
-0.04(-1.93%)
Sep 04, 2018
2.070
2.140
2.010
2.070
3,866,044
+0.05(+2.48%)
Aug 31, 2018
2.020
2.020
2.020
0
-0.12(-5.61%)
Aug 30, 2018
2.250
2.430
2.110
2.140
8,838,489
-0.11(-4.89%)
Aug 29, 2018
1.890
2.300
1.880
2.250
8,637,260
+0.41(+22.28%)
Aug 28, 2018
1.800
1.850
1.730
1.840
3,529,014
+0.08(+4.55%)
Aug 27, 2018
1.800
1.840
1.700
1.760
3,173,138
+0.06(+3.53%)
Aug 24, 2018
1.500
1.710
1.500
1.700
3,475,374
+0.23(+15.65%)
Aug 23, 2018
1.480
1.490
1.460
1.470
977,845
-0.02(-1.34%)
Aug 22, 2018
1.510
1.520
1.470
1.490
927,775
-0.01(-0.67%)
Aug 21, 2018
1.500
1.520
1.460
1.500
1,587,704
+0.06(+4.17%)
Aug 20, 2018
1.410
1.460
1.400
1.440
1,022,988
+0.04(+2.86%)
Aug 17, 2018
1.410
1.420
1.380
1.400
597,752
-0.02(-1.41%)
Aug 16, 2018
1.430
1.460
1.390
1.420
668,949
-0.01(-0.70%)
Aug 15, 2018
1.340
1.450
1.300
1.430
1,566,777
+0.13(+10.00%)
Aug 14, 2018
1.320
1.320
1.250
1.300
1,315,843
+0.00(+0.00%)
Aug 13, 2018
1.410
1.410
1.300
1.300
947,262
-0.10(-7.14%)
Aug 10, 2018
1.450
1.450
1.400
1.400
439,108
-0.03(-2.10%)
Aug 09, 2018
1.450
1.450
1.430
1.430
314,666
-0.02(-1.38%)
Aug 08, 2018
1.430
1.450
1.420
1.450
265,112
+0.03(+2.11%)
Aug 07, 2018
1.420
1.440
1.410
1.420
433,474
-0.01(-0.70%)
Aug 03, 2018
1.430
1.430
1.430
0
+0.00(+0.00%)
Aug 02, 2018
1.450
1.460
1.420
1.430
220,842
+0.00(+0.00%)
Aug 01, 2018
1.420
1.470
1.420
1.430
357,051
+0.00(+0.00%)
Jul 31, 2018
1.440
1.480
1.410
1.430
402,397
+0.00(+0.00%)
Jul 30, 2018
1.460
1.470
1.420
1.430
412,741
-0.03(-2.05%)
Jul 27, 2018
1.490
1.490
1.460
1.460
340,116
+0.00(+0.00%)
Jul 26, 2018
1.500
1.510
1.460
1.460
369,687
-0.04(-2.67%)
Jul 25, 2018
1.460
1.500
1.460
1.500
283,412
+0.04(+2.74%)
Jul 24, 2018
1.500
1.500
1.460
1.460
330,960
-0.04(-2.67%)
Jul 23, 2018
1.470
1.510
1.470
1.500
320,518
+0.04(+2.74%)
Jul 20, 2018
1.510
1.520
1.460
1.460
463,455
-0.04(-2.67%)
Jul 19, 2018
1.550
1.570
1.500
1.500
641,728
-0.04(-2.60%)
Jul 18, 2018
1.550
1.580
1.530
1.540
292,005
-0.01(-0.65%)
Jul 17, 2018
1.570
1.570
1.530
1.550
302,630
+0.02(+1.31%)
Jul 16, 2018
1.610
1.610
1.530
1.530
351,016
-0.04(-2.55%)
Jul 13, 2018
1.620
1.620
1.570
1.570
234,732
-0.05(-3.09%)
Jul 12, 2018
1.640
1.640
1.610
1.620
281,413
-0.02(-1.22%)
Jul 11, 2018
1.590
1.640
1.560
1.640
476,411
+0.06(+3.80%)
Jul 10, 2018
1.600
1.600
1.570
1.580
186,187
-0.02(-1.25%)
Jul 09, 2018
1.620
1.630
1.600
1.600
214,434
-0.02(-1.23%)
Jul 06, 2018
1.640
1.650
1.620
1.620
137,469
-0.03(-1.82%)
Jul 05, 2018
1.620
1.620
1.650
241,965
+0.03(+1.85%)
Jul 04, 2018
1.640
1.640
1.600
1.620
100,509
-0.02(-1.22%)
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
.