SPRWF - The Supreme Cannabis Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 29, 20191.27501.28501.22001.23601.2360366,800
May 28, 20191.33001.39001.28001.28001.2800331,500
May 24, 20191.31001.35001.29501.33101.3310223,500
May 23, 20191.39501.41001.31001.31001.3100426,800
May 22, 20191.44001.44501.38001.39001.3900393,300
May 21, 20191.42001.45001.38001.41301.4130447,800
May 20, 20191.39501.42001.32001.41001.4100239,500
May 17, 20191.40001.42001.38001.39001.3900242,200
May 16, 20191.39001.42101.37001.39001.3900333,700
May 15, 20191.50001.50001.38701.39001.3900290,600
May 14, 20191.45001.50001.40001.46001.4600618,600
May 13, 20191.54001.55001.45001.47001.4700432,600
May 10, 20191.42001.54001.40001.54001.5400521,700
May 09, 20191.39001.44001.36001.40301.4030338,700
May 08, 20191.38001.43001.38001.41001.4100312,400
May 07, 20191.42001.45001.40001.41401.4140429,200
May 06, 20191.43001.45001.38001.43101.4310399,000
May 03, 20191.49001.50001.41001.45001.4500221,700
May 02, 20191.45001.50101.41001.43001.4300348,700
May 01, 20191.49001.53001.45001.45001.4500333,100
Apr 30, 20191.48001.50001.48001.49001.4900230,000
Apr 29, 20191.50001.53001.48001.48001.4800394,900
Apr 26, 20191.54501.56001.50001.50501.5050251,600
Apr 25, 20191.49001.53001.49001.50001.5000367,500
Apr 24, 20191.48001.56001.46001.49001.4900173,900
Apr 23, 20191.53001.60001.47001.48001.4800230,700
Apr 22, 20191.50001.60001.46001.47801.4780355,300
Apr 18, 20191.48001.58501.42001.46001.4600371,800
Apr 17, 20191.53501.54001.45001.47201.4720270,500
Apr 16, 20191.46001.57001.46001.48001.4800383,600
Apr 15, 20191.55001.59001.45001.45001.4500428,100
Apr 12, 20191.48001.54001.47001.50501.5050483,900
Apr 11, 20191.55001.55001.45001.47001.4700568,200
Apr 10, 20191.50001.55001.47001.53601.5360438,400
Apr 09, 20191.55001.55001.45001.46801.4680858,600
Apr 08, 20191.60001.61001.52001.55001.5500739,800
Apr 05, 20191.63001.65001.59001.60001.6000494,800
Apr 04, 20191.62501.64001.60001.63001.6300325,300
Apr 03, 20191.71001.71001.62001.63001.6300521,000
Apr 02, 20191.70001.72001.64001.67001.6700375,900
Apr 01, 20191.70001.72001.65001.69001.6900447,100
Mar 29, 20191.60001.68501.60001.65001.6500385,300
Mar 28, 20191.62001.68001.59001.63101.6310601,700
Mar 27, 20191.74001.74001.63001.68001.68001,009,200
Mar 26, 20191.71201.75001.70501.72001.7200583,600
Mar 25, 20191.70001.74001.68501.72001.72001,368,900
Mar 22, 20191.71001.72001.55001.70901.70902,842,400
Mar 21, 20191.69001.73001.67001.69901.6990625,800
Mar 20, 20191.70701.75001.65001.67001.6700419,200
Mar 19, 20191.70001.72001.69001.70001.7000831,900
Mar 18, 20191.65001.69001.63001.68001.68001,210,800
Mar 15, 20191.68001.68001.60001.63001.6300833,500
Mar 14, 20191.67501.68001.61001.63001.6300770,500
Mar 13, 20191.65001.66001.59801.63001.63001,050,100
Mar 12, 20191.63001.63001.58001.62001.6200596,900
Mar 11, 20191.60001.60801.56901.60001.6000870,700
Mar 08, 20191.56801.58001.51001.54001.54001,085,900
Mar 07, 20191.51601.61001.50901.57001.57003,680,800
Mar 06, 20191.53001.59001.47001.47001.4700383,800
Mar 05, 20191.47501.53001.47501.52401.5240189,100
Mar 04, 20191.55501.57001.47001.50001.5000359,800
Mar 01, 20191.59001.59001.51001.53001.5300280,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...