Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 2018 1.130 1.220 1.110 1.200 259,148 +0.09(+8.29%)
Oct 30, 2018 1.100 1.150 1.030 1.108 673,075 -0.00(-0.21%)
Oct 29, 2018 1.240 1.280 1.080 1.110 915,086 -0.09(-7.47%)
Oct 26, 2018 1.250 1.250 1.180 1.200 613,700 +0.00(+0.08%)
Oct 25, 2018 1.170 1.250 1.140 1.199 502,316 +0.03(+2.48%)
Oct 24, 2018 1.250 1.270 1.150 1.170 800,338 -0.02(-1.46%)
Oct 23, 2018 1.000 1.249 0.9800 1.187 1,983,078 +0.04(+3.80%)
Oct 22, 2018 1.320 1.435 1.110 1.144 1,754,892 -0.23(-16.51%)
Oct 19, 2018 1.510 1.530 1.340 1.370 1,041,300 -0.14(-9.27%)
Oct 18, 2018 1.570 1.590 1.500 1.510 718,150 -0.06(-3.82%)
Oct 17, 2018 1.600 1.600 1.400 1.570 1,282,376 -0.03(-1.88%)
Oct 16, 2018 1.750 1.750 1.568 1.600 1,463,059 -0.08(-4.76%)
Oct 15, 2018 1.680 1.702 1.629 1.680 876,410 +0.06(+3.70%)
Oct 12, 2018 1.600 1.620 1.550 1.620 408,000 +0.06(+3.59%)
Oct 11, 2018 1.585 1.620 1.530 1.564 788,651 -0.05(-3.18%)
Oct 10, 2018 1.640 1.675 1.550 1.615 979,803 -0.02(-1.20%)
Oct 09, 2018 1.730 1.730 1.630 1.635 743,434 -0.08(-4.40%)
Oct 08, 2018 1.660 1.740 1.650 1.710 634,986 +0.06(+3.64%)
Oct 05, 2018 1.650 1.700 1.630 1.650 633,800 +0.00(+0.00%)
Oct 04, 2018 1.655 1.690 1.630 1.650 1,034,181 -0.03(-1.55%)
Oct 03, 2018 1.670 1.710 1.640 1.676 1,291,372 -0.00(-0.24%)
Oct 02, 2018 1.760 1.770 1.656 1.680 910,913 -0.07(-4.00%)
Oct 01, 2018 1.760 1.800 1.730 1.750 1,056,738 +0.01(+0.57%)
Sep 28, 2018 1.700 1.770 1.570 1.740 1,301,400 +0.06(+3.57%)
Sep 27, 2018 1.750 1.750 1.630 1.680 1,231,719 -0.05(-2.61%)
Sep 26, 2018 1.830 1.880 1.700 1.725 2,315,796 +0.04(+2.45%)
Sep 25, 2018 1.770 1.770 1.660 1.684 939,325 -0.05(-2.68%)
Sep 24, 2018 2.040 2.040 1.670 1.730 1,668,002 +0.05(+2.79%)
Sep 21, 2018 1.700 1.710 1.630 1.683 569,400 -0.01(-0.68%)
Sep 20, 2018 1.800 1.810 1.660 1.695 777,518 +0.00(+0.25%)
Sep 19, 2018 1.670 1.740 1.640 1.690 1,287,138 +0.04(+2.45%)
Sep 18, 2018 1.615 1.673 1.599 1.650 933,644 +0.06(+3.77%)
Sep 17, 2018 1.530 1.650 1.520 1.590 777,818 +0.03(+1.93%)
Sep 14, 2018 1.450 1.620 1.400 1.560 845,700 +0.02(+1.25%)
Sep 13, 2018 1.705 1.730 1.500 1.541 1,130,170 -0.16(-9.38%)
Sep 12, 2018 1.730 1.780 1.630 1.700 949,466 -0.02(-1.41%)
Sep 11, 2018 1.760 1.774 1.650 1.724 1,129,768 -0.01(-0.33%)
Sep 10, 2018 1.680 1.840 1.645 1.730 3,085,614 +0.18(+11.61%)
Sep 07, 2018 1.520 1.619 1.450 1.550 994,000 +0.06(+4.03%)
Sep 06, 2018 1.545 1.590 1.400 1.490 744,228 -0.05(-3.47%)
Sep 05, 2018 1.610 1.704 1.514 1.544 1,301,402 -0.04(-2.51%)
Sep 04, 2018 1.580 1.630 1.531 1.583 882,483 +0.04(+2.81%)
Aug 31, 2018 1.540 1.540 1.540 0 -0.12(-7.23%)
Aug 30, 2018 1.750 1.880 1.630 1.660 2,634,746 -0.09(-4.94%)
Aug 29, 2018 1.465 1.790 1.430 1.746 2,792,390 +0.34(+24.20%)
Aug 28, 2018 1.400 1.440 1.350 1.406 1,095,429 +0.05(+3.38%)
Aug 27, 2018 1.435 1.450 1.320 1.360 1,318,851 +0.05(+3.82%)
Aug 24, 2018 1.170 1.320 1.146 1.310 1,120,400 +0.17(+14.91%)
Aug 23, 2018 1.140 1.150 1.110 1.140 189,059 +0.00(+0.00%)
Aug 22, 2018 1.155 1.170 1.120 1.140 215,614 -0.02(-1.72%)
Aug 21, 2018 1.170 1.190 1.120 1.160 328,931 +0.05(+4.50%)
Aug 20, 2018 1.110 1.120 1.070 1.110 407,991 +0.03(+2.83%)
Aug 17, 2018 1.080 1.090 1.040 1.079 113,800 +0.01(+0.51%)
Aug 16, 2018 1.104 1.110 1.058 1.074 86,735 -0.03(-2.36%)
Aug 15, 2018 0.9900 1.100 0.9900 1.100 158,905 +0.12(+11.94%)
Aug 14, 2018 1.000 1.030 0.9501 0.9827 291,541 -0.02(-1.73%)
Aug 13, 2018 1.060 1.100 0.9859 1.000 222,746 -0.08(-7.41%)
Aug 10, 2018 1.085 1.130 1.077 1.080 57,500 -0.02(-1.82%)
Aug 09, 2018 1.115 1.130 1.090 1.100 138,734 -0.00(-0.27%)
Aug 08, 2018 1.125 1.125 1.080 1.103 38,747 +0.00(+0.27%)
Aug 07, 2018 1.095 1.120 1.060 1.100 88,037 +0.02(+1.85%)
Aug 06, 2018 1.105 1.130 1.080 1.080 222,116 -0.03(-2.70%)
Aug 03, 2018 1.100 1.120 1.090 1.110 57,500 +0.00(+0.00%)
Aug 02, 2018 1.080 1.130 1.080 1.110 56,600 +0.01(+0.88%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.