Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Feb 28, 2019 1.500 1.600 1.450 1.590 482,116 +0.09(+6.00%)
Feb 27, 2019 1.475 1.500 1.440 1.500 646,754 +0.05(+3.45%)
Feb 26, 2019 1.445 1.460 1.390 1.450 302,660 +0.01(+0.97%)
Feb 25, 2019 1.465 1.500 1.400 1.436 433,528 -0.03(-2.31%)
Feb 22, 2019 1.515 1.520 1.440 1.470 334,200 +0.01(+0.68%)
Feb 21, 2019 1.500 1.518 1.431 1.460 490,934 -0.01(-0.68%)
Feb 20, 2019 1.420 1.470 1.393 1.470 367,841 +0.06(+4.30%)
Feb 19, 2019 1.420 1.450 1.370 1.409 496,173 -0.01(-0.37%)
Feb 15, 2019 1.360 1.420 1.360 1.415 509,200 +0.06(+4.79%)
Feb 14, 2019 1.440 1.445 1.330 1.350 754,146 -0.09(-6.25%)
Feb 13, 2019 1.469 1.482 1.420 1.440 466,138 +0.01(+1.05%)
Feb 12, 2019 1.455 1.490 1.380 1.425 516,635 -0.02(-1.72%)
Feb 11, 2019 1.460 1.520 1.400 1.450 706,891 -0.01(-0.68%)
Feb 08, 2019 1.650 1.700 1.460 1.460 1,459,200 -0.19(-11.52%)
Feb 07, 2019 1.620 1.660 1.562 1.650 600,814 +0.05(+3.12%)
Feb 06, 2019 1.700 1.710 1.560 1.600 459,710 -0.07(-4.19%)
Feb 05, 2019 1.620 1.690 1.588 1.670 867,802 +0.04(+2.59%)
Feb 04, 2019 1.515 1.789 1.420 1.628 1,131,193 -0.09(-5.35%)
Feb 01, 2019 1.650 1.750 1.630 1.720 1,661,600 +0.10(+6.17%)
Jan 31, 2019 1.490 1.620 1.475 1.620 632,267 +0.14(+9.46%)
Jan 30, 2019 1.430 1.480 1.390 1.480 343,827 +0.06(+4.23%)
Jan 29, 2019 1.490 1.490 1.410 1.420 614,846 -0.06(-4.01%)
Jan 28, 2019 1.360 1.480 1.350 1.479 876,457 +0.15(+10.95%)
Jan 25, 2019 1.290 1.341 1.260 1.333 352,700 +0.05(+4.16%)
Jan 24, 2019 1.290 1.330 1.280 1.280 151,554 -0.01(-0.78%)
Jan 23, 2019 1.260 1.320 1.260 1.290 161,104 +0.02(+1.69%)
Jan 22, 2019 1.325 1.360 1.260 1.268 284,553 -0.03(-2.42%)
Jan 18, 2019 1.270 1.340 1.230 1.300 490,500 +0.03(+2.36%)
Jan 17, 2019 1.290 1.290 1.260 1.270 283,761 -0.02(-1.55%)
Jan 16, 2019 1.305 1.370 1.271 1.290 202,747 -0.04(-2.95%)
Jan 15, 2019 1.380 1.420 1.310 1.329 237,335 -0.01(-0.81%)
Jan 14, 2019 1.330 1.350 1.290 1.340 303,641 +0.02(+1.52%)
Jan 11, 2019 1.300 1.350 1.269 1.320 245,700 +0.02(+1.54%)
Jan 10, 2019 1.360 1.360 1.280 1.300 337,394 -0.01(-0.76%)
Jan 09, 2019 1.245 1.321 1.240 1.310 471,940 +0.10(+8.61%)
Jan 08, 2019 1.240 1.260 1.171 1.206 441,020 -0.03(-2.73%)
Jan 07, 2019 1.205 1.318 1.170 1.240 559,296 +0.06(+5.53%)
Jan 04, 2019 1.180 1.180 1.140 1.175 415,700 +0.06(+5.86%)
Jan 03, 2019 1.120 1.190 1.079 1.110 622,677 +0.02(+1.83%)
Jan 02, 2019 0.9589 1.090 0.9440 1.090 371,119 +0.14(+14.26%)
Dec 31, 2018 0.9500 0.9700 0.9280 0.9540 222,900 +0.00(+0.42%)
Dec 28, 2018 0.8735 0.9615 0.8700 0.9500 479,900 +0.09(+10.27%)
Dec 27, 2018 0.8960 0.9300 0.8600 0.8615 301,673 -0.05(-5.32%)
Dec 26, 2018 0.9112 0.9629 0.8501 0.9099 427,487 +0.01(+0.84%)
Dec 24, 2018 0.9000 0.9140 0.8500 0.9023 284,700 -0.03(-2.83%)
Dec 21, 2018 0.9800 0.9900 0.9200 0.9286 345,600 -0.05(-5.39%)
Dec 20, 2018 1.010 1.030 0.9500 0.9815 438,350 -0.03(-2.82%)
Dec 19, 2018 0.9850 1.050 0.9700 1.010 249,058 +0.01(+1.00%)
Dec 18, 2018 1.040 1.040 1.000 1.000 229,371 -0.03(-2.68%)
Dec 17, 2018 1.085 1.085 1.010 1.028 247,251 -0.03(-3.10%)
Dec 14, 2018 1.030 1.080 0.9900 1.060 177,400 +0.01(+0.69%)
Dec 13, 2018 1.050 1.078 1.030 1.053 148,808 -0.02(-1.91%)
Dec 12, 2018 1.090 1.100 1.070 1.074 192,209 -0.02(-1.50%)
Dec 11, 2018 1.070 1.100 1.017 1.090 465,175 +0.02(+1.75%)
Dec 10, 2018 1.110 1.160 1.030 1.071 347,428 -0.04(-3.49%)
Dec 07, 2018 1.095 1.170 1.080 1.110 334,100 +0.06(+5.71%)
Dec 06, 2018 1.000 1.050 0.9400 1.050 727,027 -0.05(-4.55%)
Dec 04, 2018 1.150 1.170 1.097 1.100 220,500 -0.05(-4.35%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.