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 (%)
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%)
Aug 01, 2018 3.175 3.178 3.175 3.178 19,800 +0.00(+0.00%)
Jul 31, 2018 3.170 3.238 3.150 3.178 32,484 +0.03(+0.82%)
Jul 30, 2018 3.193 3.220 3.150 3.152 68,290 -0.04(-1.33%)
Jul 27, 2018 3.272 3.272 3.190 3.195 23,900 -0.10(-3.07%)
Jul 26, 2018 3.245 3.300 3.200 3.296 31,865 -0.00(-0.12%)
Jul 25, 2018 3.196 3.300 3.143 3.300 78,022 +0.11(+3.46%)
Jul 24, 2018 3.190 3.226 3.105 3.189 52,840 -0.01(-0.31%)
Jul 23, 2018 3.104 3.200 3.104 3.199 57,181 +0.11(+3.40%)
Jul 20, 2018 3.090 3.094 3.090 3.094 5,800 -0.01(-0.17%)
Jul 19, 2018 3.061 3.150 3.061 3.099 70,000 +0.00(+0.13%)
Jul 18, 2018 3.107 3.107 3.068 3.095 2,100 -0.09(-2.97%)
Jul 17, 2018 3.049 3.190 2.996 3.190 49,825 +0.02(+0.64%)
Jul 16, 2018 3.096 3.170 3.064 3.170 89,300 +0.08(+2.44%)
Jul 13, 2018 3.111 3.198 3.094 3.094 43,104 +0.00(+0.00%)
Jul 12, 2018 3.118 3.147 3.093 3.094 5,740 -0.00(-0.14%)
Jul 11, 2018 3.119 3.120 3.098 3.098 8,550 +0.00(+0.05%)
Jul 10, 2018 3.094 3.098 3.094 3.097 21,100 +0.04(+1.40%)
Jul 09, 2018 3.209 3.209 3.007 3.054 3,935 -0.09(-2.89%)
Jul 06, 2018 3.145 3.146 3.121 3.145 47,559 -0.01(-0.16%)
Jul 05, 2018 2.950 3.150 2.950 3.150 4,203 -0.12(-3.67%)
Jul 03, 2018 3.270 3.270 3.270 0 +0.12(+3.81%)
Jun 29, 2018 3.150 3.150 3.150 0 -0.10(-3.08%)
Jun 28, 2018 3.116 3.250 3.096 3.250 96,600 +0.21(+6.85%)
Jun 27, 2018 3.150 3.198 3.042 3.042 73,960 -0.07(-2.20%)
Jun 26, 2018 3.247 3.249 3.070 3.110 37,600 -0.11(-3.44%)
Jun 25, 2018 3.145 3.222 3.114 3.221 46,810 +0.13(+4.25%)
Jun 22, 2018 3.195 3.195 3.035 3.089 8,608 +0.09(+2.98%)
Jun 21, 2018 2.938 3.195 2.924 3.000 46,302 +0.12(+4.17%)
Jun 20, 2018 3.231 3.247 2.880 2.880 219,197 -0.41(-12.38%)
Jun 19, 2018 3.094 3.342 3.090 3.287 10,460 +0.19(+6.23%)
Jun 18, 2018 3.475 3.475 3.093 3.094 70,816 -0.28(-8.18%)
Jun 15, 2018 3.492 3.324 3.370 25,825 -0.12(-3.49%)
Jun 14, 2018 3.380 3.500 3.380 3.492 29,894 +0.09(+2.71%)
Jun 13, 2018 3.541 3.549 3.400 3.400 15,633 -0.04(-1.28%)
Jun 12, 2018 3.346 3.542 3.346 3.444 148,563 +0.10(+3.00%)
Jun 11, 2018 3.233 3.380 3.233 3.344 79,340 +0.09(+2.82%)
Jun 08, 2018 3.298 3.378 3.251 3.252 36,720 -0.06(-1.70%)
Jun 07, 2018 3.195 3.390 3.194 3.308 97,368 +0.09(+2.92%)
Jun 06, 2018 3.190 3.258 3.186 3.215 126,596 +0.03(+0.87%)
Jun 05, 2018 3.098 3.187 3.087 3.187 5,382 +0.09(+2.85%)
Jun 04, 2018 3.017 3.256 3.017 3.098 146,733 +0.02(+0.62%)
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.