Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Supreme Pharmaceuticals (OP: SPRWF )

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 0.5500 0.5500 0.4800 0.5345 290,152 -0.02(-2.82%)
Oct 30, 2019 0.5200 0.5616 0.5040 0.5500 617,512 +0.04(+7.53%)
Oct 29, 2019 0.6000 0.6150 0.5039 0.5115 1,278,261 -0.08(-13.45%)
Oct 28, 2019 0.6310 0.6310 0.5910 0.5910 537,799 -0.04(-6.19%)
Oct 25, 2019 0.6247 0.6355 0.6100 0.6300 282,600 +0.01(+1.61%)
Oct 24, 2019 0.6430 0.6497 0.6100 0.6200 529,613 -0.02(-3.28%)
Oct 23, 2019 0.6510 0.6530 0.6100 0.6410 226,424 +0.00(+0.53%)
Oct 22, 2019 0.6476 0.6681 0.6281 0.6376 216,358 -0.01(-1.91%)
Oct 21, 2019 0.6505 0.6586 0.5888 0.6500 448,001 +0.00(+0.73%)
Oct 18, 2019 0.6890 0.7140 0.6365 0.6453 663,200 -0.05(-7.81%)
Oct 17, 2019 0.7145 0.7271 0.6730 0.7000 567,871 +0.00(+0.14%)
Oct 16, 2019 0.7435 0.7590 0.6900 0.6990 626,238 -0.03(-4.12%)
Oct 15, 2019 0.7000 0.7500 0.6800 0.7290 563,733 +0.04(+5.58%)
Oct 14, 2019 0.7100 0.7199 0.6366 0.6905 330,872 -0.00(-0.36%)
Oct 11, 2019 0.7000 0.7441 0.6700 0.6930 577,400 +0.00(+0.43%)
Oct 10, 2019 0.7754 0.7971 0.6800 0.6900 1,240,511 -0.10(-12.66%)
Oct 09, 2019 0.7945 0.8300 0.7890 0.7900 305,539 -0.02(-2.61%)
Oct 08, 2019 0.8305 0.8446 0.8050 0.8112 302,837 -0.01(-1.19%)
Oct 07, 2019 0.8500 0.8570 0.8000 0.8210 419,961 -0.03(-3.41%)
Oct 04, 2019 0.8600 0.8983 0.8480 0.8500 460,900 -0.00(-0.28%)
Oct 03, 2019 0.8350 0.8620 0.7900 0.8524 547,629 +0.03(+3.81%)
Oct 02, 2019 0.8200 0.8650 0.7500 0.8211 1,151,764 -0.02(-2.25%)
Oct 01, 2019 0.8890 0.9088 0.8037 0.8400 1,259,766 -0.05(-5.31%)
Sep 30, 2019 0.9483 0.9550 0.8800 0.8871 663,344 -0.06(-6.62%)
Sep 27, 2019 0.9850 0.9850 0.9458 0.9500 376,400 -0.03(-3.19%)
Sep 26, 2019 0.9835 1.010 0.9624 0.9813 305,750 -0.01(-1.15%)
Sep 25, 2019 0.9505 1.035 0.9390 0.9927 752,221 -0.01(-0.73%)
Sep 24, 2019 1.010 1.060 0.9927 1.000 536,194 -0.05(-4.76%)
Sep 23, 2019 1.035 1.060 1.000 1.050 237,978 +0.02(+1.94%)
Sep 20, 2019 1.000 1.070 1.000 1.030 412,400 -0.01(-0.96%)
Sep 19, 2019 1.080 1.080 1.010 1.040 412,977 -0.02(-2.26%)
Sep 18, 2019 1.080 1.113 1.040 1.064 606,859 -0.02(-2.12%)
Sep 17, 2019 1.025 1.087 1.020 1.087 466,908 +0.03(+2.56%)
Sep 16, 2019 1.050 1.080 1.040 1.060 237,163 +0.02(+1.92%)
Sep 13, 2019 1.105 1.110 1.030 1.040 224,600 -0.01(-0.95%)
Sep 12, 2019 1.060 1.070 1.040 1.050 305,561 -0.02(-2.33%)
Sep 11, 2019 1.120 1.120 1.040 1.075 253,494 -0.02(-1.38%)
Sep 10, 2019 1.070 1.110 1.050 1.090 255,080 +0.01(+0.93%)
Sep 09, 2019 1.110 1.130 1.080 1.080 340,412 +0.00(+0.00%)
Sep 06, 2019 1.045 1.130 1.030 1.080 668,200 +0.03(+2.86%)
Sep 05, 2019 1.030 1.070 1.019 1.050 482,137 +0.02(+1.94%)
Sep 04, 2019 1.040 1.046 1.010 1.030 218,290 -0.01(-0.82%)
Sep 03, 2019 1.000 1.056 0.9926 1.038 276,670 +0.02(+1.61%)
Aug 30, 2019 1.020 1.060 1.010 1.022 264,900 +0.00(+0.20%)
Aug 29, 2019 1.070 1.070 0.9959 1.020 432,029 -0.01(-0.93%)
Aug 28, 2019 0.9812 1.040 0.9500 1.030 640,431 +0.04(+4.00%)
Aug 27, 2019 1.085 1.085 0.9738 0.9900 637,364 -0.06(-5.71%)
Aug 26, 2019 1.070 1.110 1.038 1.050 477,681 -0.05(-4.55%)
Aug 23, 2019 1.180 1.190 1.070 1.100 436,000 -0.03(-2.65%)
Aug 22, 2019 1.225 1.240 1.120 1.130 420,525 -0.08(-6.61%)
Aug 21, 2019 1.290 1.320 1.190 1.210 468,938 -0.07(-5.47%)
Aug 20, 2019 1.200 1.303 1.200 1.280 1,266,319 +0.10(+8.47%)
Aug 19, 2019 1.110 1.200 1.085 1.180 918,268 +0.09(+8.21%)
Aug 16, 2019 1.016 1.100 0.9891 1.091 538,400 +0.11(+11.28%)
Aug 15, 2019 0.9806 1.030 0.9582 0.9800 678,658 -0.05(-4.85%)
Aug 14, 2019 1.100 1.110 1.010 1.030 604,787 -0.06(-5.33%)
Aug 13, 2019 1.080 1.092 0.9700 1.088 1,231,582 +0.14(+14.53%)
Aug 12, 2019 0.9000 0.9659 0.8500 0.9500 804,555 +0.07(+7.55%)
Aug 09, 2019 0.9900 1.050 0.8795 0.8833 753,700 -0.14(-13.50%)
Aug 08, 2019 0.9935 1.030 0.9900 1.021 271,425 +0.01(+1.10%)
Aug 07, 2019 1.070 1.070 0.9990 1.010 319,423 -0.04(-3.81%)
Aug 06, 2019 1.065 1.090 1.035 1.050 271,449 -0.01(-0.94%)
Aug 05, 2019 1.060 1.100 1.010 1.060 310,090 +0.00(+0.00%)
Aug 02, 2019 1.025 1.067 1.025 1.060 404,000 +0.03(+3.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.