Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trees Corp (OP: CANN )

0.0499 +0.0046 (+10.15%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 8, 2024 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, 2019 0.7100 0.7200 0.6700 0.6801 108,286 -0.00(-0.72%)
Oct 30, 2019 0.6627 0.7500 0.6627 0.6850 124,036 +0.02(+2.24%)
Oct 29, 2019 0.7100 0.7450 0.6700 0.6700 265,843 -0.04(-5.63%)
Oct 28, 2019 0.6189 0.7400 0.6189 0.7100 550,733 +0.10(+15.65%)
Oct 25, 2019 0.6000 0.6150 0.5800 0.6139 66,800 +0.03(+5.84%)
Oct 24, 2019 0.5990 0.5990 0.5800 0.5800 113,720 +0.00(+0.00%)
Oct 23, 2019 0.5900 0.6000 0.5800 0.5800 81,499 -0.01(-1.69%)
Oct 22, 2019 0.5800 0.6080 0.5800 0.5900 43,744 -0.01(-1.50%)
Oct 21, 2019 0.6000 0.6279 0.5610 0.5990 110,219 -0.03(-4.62%)
Oct 18, 2019 0.6120 0.6399 0.5700 0.6280 95,800 +0.02(+2.83%)
Oct 17, 2019 0.6050 0.6400 0.6000 0.6107 132,838 +0.01(+1.78%)
Oct 16, 2019 0.6250 0.6800 0.5510 0.6000 158,870 -0.03(-4.76%)
Oct 15, 2019 0.6400 0.6400 0.6106 0.6300 150,277 -0.01(-1.56%)
Oct 14, 2019 0.5600 0.6409 0.5325 0.6400 178,445 +0.10(+17.97%)
Oct 11, 2019 0.5189 0.5650 0.5189 0.5425 368,000 +0.02(+4.55%)
Oct 10, 2019 0.5950 0.5950 0.5145 0.5189 330,667 -0.07(-12.07%)
Oct 09, 2019 0.5850 0.6100 0.5850 0.5901 54,581 +0.00(+0.02%)
Oct 08, 2019 0.6100 0.6145 0.5700 0.5900 116,865 -0.03(-4.07%)
Oct 07, 2019 0.6000 0.6300 0.6000 0.6150 83,476 +0.01(+0.82%)
Oct 04, 2019 0.6300 0.6500 0.6000 0.6100 168,900 -0.03(-5.06%)
Oct 03, 2019 0.6550 0.7100 0.6300 0.6425 160,799 -0.03(-4.10%)
Oct 02, 2019 0.6500 0.6800 0.6500 0.6700 112,717 +0.02(+3.08%)
Oct 01, 2019 0.6700 0.7100 0.6500 0.6500 123,312 -0.04(-5.80%)
Sep 30, 2019 0.6800 0.7100 0.6700 0.6900 79,384 +0.01(+1.46%)
Sep 27, 2019 0.6650 0.7199 0.6650 0.6801 100,900 -0.04(-5.54%)
Sep 26, 2019 0.7400 0.7400 0.6500 0.7200 118,196 -0.02(-2.70%)
Sep 25, 2019 0.7000 0.7400 0.6600 0.7400 120,413 +0.03(+4.23%)
Sep 24, 2019 0.7300 0.7400 0.7000 0.7100 102,747 -0.02(-2.74%)
Sep 23, 2019 0.7800 0.8300 0.7300 0.7300 239,708 -0.09(-10.98%)
Sep 20, 2019 0.8500 0.8600 0.8100 0.8200 105,500 -0.04(-4.65%)
Sep 19, 2019 0.9000 0.9000 0.8500 0.8600 137,522 -0.04(-4.18%)
Sep 18, 2019 0.9100 0.9200 0.8800 0.8975 37,738 -0.02(-2.45%)
Sep 17, 2019 0.9299 0.9299 0.8700 0.9200 130,374 +0.02(+2.22%)
Sep 16, 2019 0.9300 0.9650 0.8700 0.9000 101,351 -0.03(-3.23%)
Sep 13, 2019 0.9600 0.9600 0.9300 0.9300 56,100 +0.00(+0.00%)
Sep 12, 2019 0.9700 0.9700 0.9300 0.9300 92,723 -0.04(-4.12%)
Sep 11, 2019 0.9650 0.9750 0.9300 0.9700 99,276 +0.01(+0.73%)
Sep 10, 2019 0.9670 0.9750 0.9201 0.9630 77,700 +0.03(+2.99%)
Sep 09, 2019 0.9700 0.9850 0.9200 0.9350 101,663 -0.04(-3.79%)
Sep 06, 2019 0.9800 0.9800 0.9400 0.9718 77,200 +0.01(+0.70%)
Sep 05, 2019 0.9800 0.9800 0.9400 0.9650 57,667 -0.01(-1.03%)
Sep 04, 2019 0.9550 0.9900 0.9400 0.9750 111,831 +0.02(+2.09%)
Sep 03, 2019 0.9889 0.9889 0.9400 0.9550 100,964 +0.01(+0.53%)
Aug 30, 2019 0.9200 0.9898 0.9200 0.9500 171,200 +0.03(+3.26%)
Aug 29, 2019 0.9330 0.9400 0.8900 0.9200 183,015 -0.02(-1.71%)
Aug 28, 2019 0.9500 0.9800 0.9320 0.9360 154,851 -0.04(-4.49%)
Aug 27, 2019 0.9900 0.9900 0.9600 0.9800 115,046 -0.01(-1.01%)
Aug 26, 2019 0.9900 1.030 0.9510 0.9900 228,458 -0.03(-2.94%)
Aug 23, 2019 1.050 1.070 0.9800 1.020 152,400 -0.03(-2.86%)
Aug 22, 2019 1.060 1.090 0.9800 1.050 555,024 -0.03(-2.78%)
Aug 21, 2019 1.180 1.180 1.060 1.080 267,025 -0.06(-5.26%)
Aug 20, 2019 1.190 1.190 1.020 1.140 355,188 -0.01(-0.87%)
Aug 19, 2019 0.9800 1.230 0.9700 1.150 1,070,819 +0.20(+21.05%)
Aug 16, 2019 0.8300 0.9500 0.8300 0.9500 201,200 +0.13(+15.71%)
Aug 15, 2019 0.9110 0.9350 0.8200 0.8210 231,443 -0.10(-10.76%)
Aug 14, 2019 1.000 1.000 0.9011 0.9200 184,848 -0.05(-5.15%)
Aug 13, 2019 0.9950 0.9950 0.8500 0.9700 487,402 -0.03(-2.90%)
Aug 12, 2019 1.130 1.167 0.9606 0.9990 690,627 -0.10(-9.18%)
Aug 09, 2019 1.100 1.280 1.070 1.100 1,999,200 +0.04(+3.77%)
Aug 08, 2019 0.7700 1.140 0.7590 1.060 1,726,121 +0.28(+35.90%)
Aug 07, 2019 0.7800 0.8140 0.7610 0.7800 584,721 -0.05(-6.36%)
Aug 06, 2019 0.6000 0.8500 0.5800 0.8330 1,233,040 +0.26(+46.14%)
Aug 05, 2019 0.5400 0.5750 0.5400 0.5700 251,868 +0.03(+5.56%)
Aug 02, 2019 0.5010 0.5500 0.5010 0.5400 109,500 +0.02(+4.83%)
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.