Skip to main content

Trees Corp (OP: CANN )

0.0686 +0.0009 (+1.33%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.0650 0.0699 0.0620 0.0677 32,600 +0.00(+4.96%)
Jul 12, 2024 0.0702 0.0702 0.0620 0.0645 44,769 +0.00(+3.20%)
Jul 11, 2024 0.0625 0.0661 0.0619 0.0625 12,556 +0.00(+1.13%)
Jul 10, 2024 0.0601 0.0719 0.0601 0.0618 32,330 -0.00(-1.12%)
Jul 09, 2024 0.0601 0.0726 0.0601 0.0625 22,588 -0.00(-0.16%)
Jul 08, 2024 0.0630 0.0750 0.0625 0.0626 9,623 -0.00(-2.19%)
Jul 05, 2024 0.0631 0.0779 0.0631 0.0640 55,313 +0.00(+1.43%)
Jul 03, 2024 0.0694 0.0735 0.0631 0.0631 27,865 -0.01(-9.08%)
Jul 02, 2024 0.0630 0.0749 0.0630 0.0694 23,010 +0.01(+10.16%)
Jul 01, 2024 0.0700 0.0700 0.0630 0.0630 15,858 -0.00(-0.79%)
Jun 28, 2024 0.0635 0.0740 0.0635 0.0635 41,157 -0.00(-3.05%)
Jun 27, 2024 0.0630 0.0735 0.0630 0.0655 26,800 -0.00(-4.80%)
Jun 26, 2024 0.0700 0.0750 0.0616 0.0688 14,917 -0.01(-8.14%)
Jun 25, 2024 0.0656 0.0749 0.0616 0.0749 155,308 +0.00(+0.54%)
Jun 24, 2024 0.0615 0.0745 0.0612 0.0745 40,151 +0.01(+16.22%)
Jun 21, 2024 0.0682 0.0750 0.0641 0.0641 56,732 -0.01(-9.21%)
Jun 20, 2024 0.0711 0.0799 0.0680 0.0706 62,587 -0.00(-5.87%)
Jun 18, 2024 0.0799 0.0799 0.0715 0.0750 22,987 -0.00(-0.92%)
Jun 17, 2024 0.0727 0.0799 0.0714 0.0757 41,122 -0.00(-5.26%)
Jun 14, 2024 0.0799 0.0844 0.0726 0.0799 74,584 -0.00(-1.72%)
Jun 13, 2024 0.0861 0.0865 0.0799 0.0813 91,384 -0.01(-6.01%)
Jun 12, 2024 0.0850 0.0919 0.0850 0.0865 53,655 -0.00(-2.70%)
Jun 11, 2024 0.0850 0.0928 0.0850 0.0889 9,684 +0.00(+4.59%)
Jun 10, 2024 0.0850 0.0931 0.0850 0.0850 19,627 +0.00(+0.00%)
Jun 07, 2024 0.0882 0.0958 0.0850 0.0850 41,449 -0.00(-0.12%)
Jun 06, 2024 0.0852 0.0953 0.0851 0.0851 49,755 -0.00(-4.06%)
Jun 05, 2024 0.0850 0.0988 0.0850 0.0887 39,708 +0.00(+4.35%)
Jun 04, 2024 0.0895 0.0895 0.0801 0.0850 5,591 +0.00(+0.00%)
Jun 03, 2024 0.0850 0.0899 0.0850 0.0850 18,063 -0.00(-1.73%)
May 31, 2024 0.0928 0.0969 0.0850 0.0865 137,018 -0.01(-6.59%)
May 30, 2024 0.0900 0.0988 0.0853 0.0926 9,342 +0.00(+2.89%)
May 29, 2024 0.0910 0.1000 0.0800 0.0900 103,423 -0.00(-1.10%)
May 28, 2024 0.1026 0.1072 0.0910 0.0910 52,323 -0.01(-6.19%)
May 24, 2024 0.1060 0.1060 0.0970 0.0970 53,064 +0.00(+0.00%)
May 23, 2024 0.0910 0.1028 0.0910 0.0970 50,198 +0.00(+4.30%)
May 22, 2024 0.0921 0.1000 0.0921 0.0930 19,726 -0.01(-7.00%)
May 21, 2024 0.0996 0.1060 0.0960 0.1000 16,464 +0.00(+0.00%)
May 20, 2024 0.1076 0.1076 0.0915 0.1000 42,397 -0.01(-6.63%)
May 17, 2024 0.0900 0.1076 0.0900 0.1071 33,949 +0.02(+19.00%)
May 16, 2024 0.0915 0.1142 0.0864 0.0900 158,363 -0.00(-2.39%)
May 15, 2024 0.1039 0.1039 0.0911 0.0922 62,945 -0.00(-2.95%)
May 14, 2024 0.1020 0.1020 0.0950 0.0950 71,213 -0.01(-6.50%)
May 13, 2024 0.1001 0.1095 0.0975 0.1016 70,250 -0.01(-7.21%)
May 10, 2024 0.1000 0.1112 0.1000 0.1095 79,251 +0.01(+6.21%)
May 09, 2024 0.1011 0.1126 0.1009 0.1031 61,639 -0.00(-1.90%)
May 08, 2024 0.1192 0.1220 0.1051 0.1051 98,806 -0.01(-10.32%)
May 07, 2024 0.1300 0.1300 0.1060 0.1172 82,184 -0.00(-3.46%)
May 06, 2024 0.1040 0.1214 0.1000 0.1214 180,448 +0.02(+16.28%)
May 03, 2024 0.1000 0.1100 0.0870 0.1044 394,067 -0.01(-9.22%)
May 02, 2024 0.1155 0.1155 0.1079 0.1150 77,130 -0.00(-0.35%)
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.