SPRWF - The Supreme Cannabis Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.68900.71400.63700.64500.6450663,300
Oct 17, 20190.71500.72700.67300.70000.7000567,900
Oct 16, 20190.74400.75900.69000.69900.6990626,200
Oct 15, 20190.70000.75000.68000.72900.7290563,700
Oct 14, 20190.71000.72000.63700.69100.6910330,900
Oct 11, 20190.70000.72500.67000.71100.7110156,100
Oct 10, 20190.77500.79700.68000.69000.69001,240,500
Oct 09, 20190.79500.83000.78900.79000.7900305,500
Oct 08, 20190.83100.84500.80500.81100.8110302,800
Oct 07, 20190.85000.85700.80000.82100.8210420,000
Oct 04, 20190.86000.89800.84800.85000.8500461,100
Oct 03, 20190.83500.86200.79000.85200.8520547,600
Oct 02, 20190.82000.86500.75000.82100.82101,151,800
Oct 01, 20190.88900.90900.80400.84000.84001,259,800
Sep 30, 20190.94800.95500.88000.88700.8870663,300
Sep 27, 20190.98500.98500.94600.95000.9500376,500
Sep 26, 20190.98401.01000.96200.98100.9810305,800
Sep 25, 20190.95101.03500.93900.99300.9930752,200
Sep 24, 20191.01001.06000.99301.00001.0000536,200
Sep 23, 20191.03501.06001.00001.05001.0500238,000
Sep 20, 20191.00001.07001.00001.03001.0300412,500
Sep 19, 20191.08001.08001.01001.04001.0400413,000
Sep 18, 20191.08001.11301.04001.06401.0640606,900
Sep 17, 20191.02501.08701.02001.08701.0870466,900
Sep 16, 20191.05001.08001.04001.06001.0600237,200
Sep 13, 20191.10501.11001.03001.04001.0400224,700
Sep 12, 20191.06001.07001.04001.05001.0500305,600
Sep 11, 20191.12001.12001.04001.07501.0750253,500
Sep 10, 20191.07001.11001.05001.09001.0900255,100
Sep 09, 20191.11001.13001.08001.08001.0800340,400
Sep 06, 20191.04501.13001.03001.08001.0800668,200
Sep 05, 20191.03001.07001.01901.05001.0500482,100
Sep 04, 20191.04001.04601.01001.03001.0300218,300
Sep 03, 20191.00001.05600.99301.03901.0390276,700
Aug 30, 20191.02001.06001.01001.02201.0220265,000
Aug 29, 20191.07001.07000.99601.02001.0200432,000
Aug 28, 20190.98101.04000.95001.03001.0300640,400
Aug 27, 20191.08501.08500.97400.99000.9900637,400
Aug 26, 20191.07001.11001.03801.05001.0500477,700
Aug 23, 20191.18001.19001.07001.10001.1000436,000
Aug 22, 20191.22501.24001.12001.13001.1300420,500
Aug 21, 20191.29001.32001.19001.21001.2100468,900
Aug 20, 20191.20001.30301.20001.28001.28001,266,300
Aug 19, 20191.11001.20001.08501.18001.1800918,300
Aug 16, 20191.01601.10000.98901.09101.0910538,500
Aug 15, 20190.98101.03000.95800.98000.9800678,700
Aug 14, 20191.10001.11001.01001.03001.0300604,800
Aug 13, 20191.08001.09200.97001.08801.08801,231,600
Aug 12, 20190.90000.96600.85000.95000.9500804,600
Aug 09, 20190.99001.05000.88000.88300.8830753,800
Aug 08, 20190.99401.03000.99001.02101.0210271,400
Aug 07, 20191.07001.07000.99901.01001.0100319,400
Aug 06, 20191.06501.09001.03501.05001.0500271,400
Aug 05, 20191.06001.10001.01001.06001.0600310,100
Aug 02, 20191.02501.06701.02501.06001.0600404,100
Aug 01, 20191.03001.05001.01001.02701.0270293,400
Jul 31, 20191.05501.08001.03001.03001.0300249,000
Jul 30, 20191.06501.10001.05001.07001.0700184,200
Jul 29, 20191.10001.16001.05001.10001.1000486,300
Jul 26, 20191.10001.15701.09601.12001.1200301,200
Jul 25, 20191.09001.12501.08001.10101.1010217,300
Jul 24, 20191.03001.08001.03001.07001.0700152,300
Jul 23, 20191.08001.11001.04001.04601.0460385,500
Jul 22, 20191.10001.17501.07101.08001.0800317,700
Jul 19, 20191.14001.14501.09001.10601.1060299,100
Jul 18, 20191.20001.22001.14001.14001.1400301,600
Jul 17, 20191.07001.20001.05001.17001.1700661,700
Jul 16, 20191.05001.10001.03001.07001.0700188,000
Jul 15, 20191.01501.09000.99201.05001.0500260,500
Jul 12, 20191.01001.05101.00001.02001.0200622,000
Jul 11, 20191.08001.11001.03801.05501.0550525,200
Jul 10, 20191.09001.14001.08001.09001.0900392,100
Jul 09, 20191.13501.14001.09001.11001.1100245,600
Jul 08, 20191.17001.21501.13001.14001.1400211,500
Jul 05, 20191.13001.20001.13001.17001.1700194,800
Jul 03, 20191.15001.20001.12001.19701.1970166,200
Jul 02, 20191.20001.20501.14001.15001.1500138,700
Jul 01, 20191.20001.24001.10001.16001.1600205,300
Jun 28, 20191.24501.25001.18001.20001.2000142,000
Jun 27, 20191.18001.24001.18001.20001.2000182,500
Jun 26, 20191.13001.19001.13001.18001.1800357,300
Jun 25, 20191.18001.18801.13001.13201.1320276,600
Jun 24, 20191.16001.24001.14001.17001.1700239,000
Jun 21, 20191.18001.20001.14001.18401.1840207,700
Jun 20, 20191.16501.21001.13001.18001.1800250,400
Jun 19, 20191.16001.21001.13001.15001.1500311,500
Jun 18, 20191.16001.21001.12001.15001.1500339,500
Jun 17, 20191.21001.22001.14001.16001.1600351,600
Jun 14, 20191.23501.25801.20001.20701.2070318,500
Jun 13, 20191.33001.36001.23001.25001.2500221,300
Jun 12, 20191.37001.37001.31001.32001.3200177,500
Jun 11, 20191.40001.40001.30001.34001.3400268,400
Jun 10, 20191.32001.40001.32001.36001.3600551,800
Jun 07, 20191.23001.32001.23001.32001.3200348,500
Jun 06, 20191.26001.30501.20001.23001.2300208,300
Jun 05, 20191.25501.26001.20001.26001.2600181,700
Jun 04, 20191.17001.20001.12001.20001.2000257,900
Jun 03, 20191.20001.24101.11001.14001.1400460,000
May 31, 20191.25001.26001.18001.20001.2000369,400
May 30, 20191.25501.25501.22001.25001.2500286,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...