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

Terrascend Corp (OP: TRSSF )

1.810 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 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 6.957 7.076 6.864 7.010 57,593 +0.51(+7.85%)
Oct 30, 2018 5.773 6.698 5.754 6.500 78,896 +0.10(+1.56%)
Oct 29, 2018 7.569 7.990 6.103 6.400 180,595 -0.55(-7.91%)
Oct 26, 2018 6.195 7.010 6.150 6.950 117,600 +0.70(+11.20%)
Oct 25, 2018 5.545 7.085 5.538 6.250 110,196 +0.49(+8.53%)
Oct 24, 2018 6.220 6.600 5.550 5.759 147,068 -0.31(-5.18%)
Oct 23, 2018 6.408 6.610 5.500 6.073 305,414 -0.93(-13.24%)
Oct 22, 2018 8.395 8.650 6.686 7.000 228,463 -1.16(-14.25%)
Oct 19, 2018 8.174 8.791 7.950 8.164 108,100 -0.24(-2.80%)
Oct 18, 2018 8.288 8.900 8.120 8.399 138,443 +0.22(+2.71%)
Oct 17, 2018 8.852 9.200 7.493 8.177 687,958 -1.02(-11.10%)
Oct 16, 2018 10.26 10.44 9.008 9.198 231,159 -0.53(-5.42%)
Oct 15, 2018 8.500 10.28 8.284 9.726 403,405 +1.63(+20.07%)
Oct 12, 2018 8.280 8.630 7.855 8.100 135,800 -0.04(-0.47%)
Oct 11, 2018 7.860 8.433 7.170 8.138 309,286 -0.21(-2.54%)
Oct 10, 2018 7.324 8.369 7.101 8.350 253,430 +1.26(+17.72%)
Oct 09, 2018 6.464 7.548 6.464 7.093 321,260 +0.13(+1.91%)
Oct 08, 2018 6.630 7.000 6.450 6.960 113,854 +0.64(+10.13%)
Oct 05, 2018 6.429 6.490 6.217 6.320 114,100 -0.18(-2.81%)
Oct 04, 2018 6.021 6.521 5.970 6.503 543,618 +0.45(+7.39%)
Oct 03, 2018 5.684 6.102 5.650 6.056 209,521 +0.50(+9.00%)
Oct 02, 2018 5.437 5.755 5.437 5.556 285,451 +0.20(+3.73%)
Oct 01, 2018 5.238 5.484 5.238 5.356 125,455 +0.31(+6.23%)
Sep 28, 2018 4.841 5.042 4.841 5.042 54,200 +0.13(+2.58%)
Sep 27, 2018 4.866 4.964 4.849 4.915 8,488 -0.05(-0.94%)
Sep 26, 2018 5.018 5.025 4.776 4.962 42,251 +0.09(+1.87%)
Sep 25, 2018 4.811 5.053 4.645 4.870 65,679 +0.29(+6.41%)
Sep 24, 2018 4.409 4.614 4.202 4.577 46,402 +0.58(+14.42%)
Sep 21, 2018 4.925 4.980 3.997 4.000 204,000 -1.00(-20.00%)
Sep 20, 2018 4.220 5.606 4.030 5.000 275,888 +0.96(+23.67%)
Sep 19, 2018 3.992 4.381 3.992 4.043 223,952 -0.11(-2.58%)
Sep 18, 2018 3.987 4.216 3.987 4.150 129,895 +0.00(+0.00%)
Sep 17, 2018 4.126 4.150 3.998 4.150 55,164 +0.02(+0.48%)
Sep 14, 2018 3.890 4.191 3.871 4.130 75,000 +0.14(+3.51%)
Sep 13, 2018 4.061 4.258 3.990 3.990 117,480 +0.00(+0.00%)
Sep 12, 2018 4.061 4.083 3.870 3.990 47,590 +0.12(+3.10%)
Sep 11, 2018 3.746 4.004 3.672 3.870 132,456 +0.12(+3.29%)
Sep 10, 2018 3.926 3.926 3.685 3.747 110,225 +0.15(+4.28%)
Sep 07, 2018 3.599 3.900 3.500 3.593 98,800 +0.04(+1.21%)
Sep 06, 2018 3.900 3.900 3.458 3.550 134,405 -0.35(-8.86%)
Sep 05, 2018 3.978 4.020 3.500 3.895 63,664 -0.06(-1.39%)
Sep 04, 2018 4.045 4.055 3.950 3.950 114,277 -0.12(-2.92%)
Aug 31, 2018 4.069 4.069 4.069 0 -0.03(-0.76%)
Aug 30, 2018 3.973 4.172 3.973 4.100 54,784 -0.10(-2.26%)
Aug 29, 2018 3.992 4.250 3.976 4.195 80,512 +0.24(+6.05%)
Aug 28, 2018 3.954 4.033 3.727 3.956 230,526 -0.06(-1.53%)
Aug 27, 2018 3.832 4.037 3.698 4.017 135,600 +0.21(+5.54%)
Aug 24, 2018 3.620 3.814 3.500 3.806 165,200 +0.24(+6.65%)
Aug 23, 2018 3.532 3.569 3.532 3.569 7,842 +0.07(+1.97%)
Aug 22, 2018 3.619 3.619 3.475 3.500 9,454 +0.00(+0.00%)
Aug 21, 2018 3.595 3.640 3.500 3.500 133,397 -0.07(-2.02%)
Aug 20, 2018 3.392 3.582 3.392 3.572 50,856 +0.17(+5.06%)
Aug 17, 2018 3.565 3.565 3.287 3.400 16,000 -0.17(-4.82%)
Aug 16, 2018 3.577 3.590 3.415 3.572 13,290 +0.07(+1.86%)
Aug 15, 2018 3.249 3.507 3.193 3.507 59,840 +0.46(+15.07%)
Aug 14, 2018 3.250 3.250 3.045 3.048 153,020 -0.20(-6.09%)
Aug 13, 2018 3.258 3.276 3.183 3.245 26,292 +0.00(+0.02%)
Aug 10, 2018 3.245 3.245 3.245 3.245 11,200 -0.00(-0.15%)
Aug 09, 2018 3.240 3.250 3.240 3.250 3,750 +0.01(+0.25%)
Aug 08, 2018 3.144 3.242 3.144 3.242 64,502 +0.03(+0.92%)
Aug 07, 2018 3.197 3.215 3.163 3.212 71,770 +0.01(+0.39%)
Aug 03, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Aug 02, 2018 3.200 3.232 3.200 3.200 16,501 +0.02(+0.69%)
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.