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 (%)
Feb 28, 2020 1.740 2.314 1.740 2.252 133,300 +0.21(+10.37%)
Feb 27, 2020 2.094 2.141 1.810 2.040 135,948 -0.10(-4.67%)
Feb 26, 2020 2.100 2.175 2.071 2.140 26,641 -0.09(-4.00%)
Feb 25, 2020 2.187 2.239 2.030 2.229 19,923 +0.11(+5.15%)
Feb 24, 2020 2.250 2.265 2.030 2.120 63,847 -0.16(-7.02%)
Feb 21, 2020 2.300 2.300 2.150 2.280 26,000 -0.02(-0.87%)
Feb 20, 2020 2.073 2.317 2.066 2.300 87,430 +0.08(+3.79%)
Feb 19, 2020 2.076 2.400 2.076 2.216 15,747 -0.06(-2.80%)
Feb 18, 2020 2.252 2.384 2.148 2.280 36,935 +0.00(+0.00%)
Feb 14, 2020 2.360 2.420 2.162 2.280 54,600 +0.01(+0.39%)
Feb 13, 2020 2.068 2.271 2.068 2.271 43,833 +0.10(+4.66%)
Feb 12, 2020 2.202 2.573 2.090 2.170 31,672 -0.01(-0.46%)
Feb 11, 2020 1.990 2.250 1.990 2.180 28,369 -0.03(-1.21%)
Feb 10, 2020 2.300 2.370 2.207 2.207 62,104 -0.16(-6.92%)
Feb 07, 2020 2.330 2.403 2.312 2.371 54,400 -0.09(-3.63%)
Feb 06, 2020 2.330 2.460 2.330 2.460 44,430 -0.10(-3.88%)
Feb 05, 2020 2.540 2.624 2.440 2.559 51,377 -0.03(-1.18%)
Feb 04, 2020 2.405 2.655 2.310 2.590 64,936 +0.05(+1.97%)
Feb 03, 2020 2.450 2.600 2.313 2.540 35,448 +0.13(+5.33%)
Jan 31, 2020 2.261 2.412 2.261 2.412 25,700 +0.02(+0.82%)
Jan 30, 2020 2.430 2.476 2.258 2.392 60,745 -0.01(-0.33%)
Jan 29, 2020 2.226 2.490 2.190 2.400 77,553 +0.06(+2.56%)
Jan 28, 2020 2.350 2.350 2.250 2.340 50,917 +0.09(+4.00%)
Jan 27, 2020 2.020 2.348 2.020 2.250 137,449 +0.10(+4.65%)
Jan 24, 2020 2.220 2.285 2.060 2.150 67,500 -0.07(-3.12%)
Jan 23, 2020 2.300 2.320 2.183 2.219 30,685 -0.07(-3.09%)
Jan 22, 2020 2.305 2.370 2.122 2.290 75,191 +0.06(+2.69%)
Jan 21, 2020 2.430 2.430 2.200 2.230 127,440 -0.20(-8.23%)
Jan 17, 2020 2.470 2.540 2.350 2.430 53,800 -0.03(-1.02%)
Jan 16, 2020 2.395 2.485 2.300 2.455 126,266 +0.06(+2.30%)
Jan 15, 2020 2.224 2.455 2.224 2.400 88,510 +0.06(+2.40%)
Jan 14, 2020 2.304 2.469 2.255 2.344 216,447 +0.04(+1.62%)
Jan 13, 2020 2.150 2.307 2.040 2.306 64,980 +0.21(+9.88%)
Jan 10, 2020 1.953 2.107 1.858 2.099 91,100 +0.24(+13.04%)
Jan 09, 2020 1.930 1.984 1.851 1.857 65,274 -0.00(-0.17%)
Jan 08, 2020 1.850 2.040 1.820 1.860 72,105 -0.05(-2.62%)
Jan 07, 2020 1.860 2.039 1.825 1.910 101,325 -0.04(-1.89%)
Jan 06, 2020 1.900 2.060 1.815 1.947 95,635 -0.06(-3.14%)
Jan 03, 2020 2.080 2.100 1.900 2.010 78,500 -0.04(-1.95%)
Jan 02, 2020 2.200 2.233 2.000 2.050 124,346 -0.14(-6.39%)
Dec 31, 2019 1.890 2.200 1.840 2.190 193,800 +0.33(+17.74%)
Dec 30, 2019 1.755 2.000 1.755 1.860 177,998 +0.04(+2.20%)
Dec 27, 2019 1.865 1.930 1.800 1.820 187,700 -0.02(-1.09%)
Dec 26, 2019 2.010 2.010 1.804 1.840 242,593 -0.09(-4.66%)
Dec 24, 2019 1.960 2.020 1.900 1.930 51,700 -0.04(-2.03%)
Dec 23, 2019 1.840 2.076 1.840 1.970 63,730 +0.04(+1.81%)
Dec 20, 2019 1.980 1.990 1.920 1.935 36,800 -0.04(-2.20%)
Dec 19, 2019 1.840 2.100 1.840 1.978 104,787 -0.00(-0.08%)
Dec 18, 2019 1.830 2.048 1.814 1.980 314,345 +0.10(+5.32%)
Dec 17, 2019 1.805 1.920 1.750 1.880 117,988 +0.02(+0.93%)
Dec 16, 2019 1.990 1.990 1.850 1.863 132,255 +0.02(+0.82%)
Dec 13, 2019 1.940 1.960 1.845 1.847 229,400 -0.08(-3.91%)
Dec 12, 2019 1.725 2.019 1.725 1.923 140,614 +0.13(+7.41%)
Dec 11, 2019 2.000 2.060 1.750 1.790 225,148 -0.09(-4.79%)
Dec 10, 2019 1.875 1.950 1.780 1.880 509,486 -0.18(-8.74%)
Dec 09, 2019 2.240 2.240 1.970 2.060 87,074 +0.02(+0.98%)
Dec 06, 2019 2.150 2.150 2.000 2.040 52,700 -0.06(-3.09%)
Dec 05, 2019 2.245 2.250 2.040 2.105 156,492 -0.10(-4.32%)
Dec 04, 2019 2.360 2.430 2.145 2.200 132,316 -0.21(-8.75%)
Dec 03, 2019 2.525 2.530 2.350 2.411 138,759 -0.09(-3.56%)
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.