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

Trees Corp (OP: CANN )

0.0860 -0.0029 (-3.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 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 (%)
Sep 30, 2015 1.200 1.200 1.130 1.130 30,390 -0.03(-2.59%)
Sep 29, 2015 1.110 1.200 1.110 1.160 12,555 +0.07(+6.42%)
Sep 28, 2015 1.100 1.140 1.090 1.090 45,686 +0.07(+6.86%)
Sep 25, 2015 0.9799 1.060 0.9700 1.020 33,135 +0.08(+8.51%)
Sep 24, 2015 0.9500 0.9500 0.9100 0.9400 6,333 +0.03(+3.30%)
Sep 23, 2015 0.9600 0.9600 0.9000 0.9100 7,165 -0.03(-3.19%)
Sep 22, 2015 0.9900 0.9900 0.9000 0.9399 22,173 -0.05(-5.06%)
Sep 21, 2015 1.060 1.100 0.9900 0.9900 68,646 -0.11(-10.00%)
Sep 18, 2015 1.130 1.130 1.060 1.100 15,037 -0.02(-1.79%)
Sep 17, 2015 1.200 1.200 1.060 1.120 53,046 -0.05(-4.27%)
Sep 16, 2015 1.250 1.250 1.150 1.170 108,981 +0.00(+0.00%)
Sep 15, 2015 1.360 1.380 1.130 1.170 120,039 -0.13(-10.00%)
Sep 14, 2015 1.190 1.400 1.150 1.300 201,121 +0.12(+10.17%)
Sep 11, 2015 0.9873 1.330 0.9600 1.180 58,679 +0.23(+24.21%)
Sep 10, 2015 0.9100 0.9500 0.8900 0.9500 12,845 +0.02(+2.15%)
Sep 09, 2015 0.9200 0.9300 0.8800 0.9300 12,482 +0.01(+1.09%)
Sep 08, 2015 0.9050 0.9200 0.9050 0.9200 31,605 +0.01(+0.55%)
Sep 04, 2015 0.9150 0.9150 0.9150 0 +0.00(+0.00%)
Sep 03, 2015 0.8800 0.9500 0.8800 0.9150 29,793 +0.04(+3.98%)
Sep 02, 2015 0.8500 0.8800 0.8112 0.8800 16,272 +0.04(+4.76%)
Sep 01, 2015 0.8950 0.8950 0.8001 0.8400 29,838 -0.06(-6.15%)
Aug 31, 2015 0.8950 0.8950 0.8400 0.8950 24,514 +0.01(+0.56%)
Aug 28, 2015 0.8200 0.9000 0.8136 0.8900 41,696 +0.07(+8.54%)
Aug 27, 2015 0.8050 0.8200 0.7800 0.8200 13,753 +0.01(+1.86%)
Aug 26, 2015 0.7600 0.8100 0.7600 0.8050 14,623 -0.01(-0.62%)
Aug 25, 2015 0.8100 0.8100 0.7600 0.8100 11,517 +0.06(+8.00%)
Aug 24, 2015 0.7600 0.8150 0.7600 0.7500 33,322 -0.01(-1.32%)
Aug 21, 2015 0.7810 0.8500 0.7500 0.7600 8,873 -0.02(-2.56%)
Aug 20, 2015 0.8000 0.8150 0.7500 0.7800 20,583 -0.02(-2.50%)
Aug 19, 2015 0.8000 0.8000 0.6700 0.8000 23,639 +0.00(+0.00%)
Aug 18, 2015 0.7990 0.8000 0.7850 0.8000 5,987 +0.00(+0.13%)
Aug 17, 2015 0.8400 0.8600 0.7800 0.7990 24,215 -0.06(-6.98%)
Aug 14, 2015 0.8700 0.8700 0.8400 0.8590 3,839 -0.02(-1.88%)
Aug 13, 2015 0.8400 0.8755 0.8000 0.8755 12,761 +0.02(+1.96%)
Aug 12, 2015 0.8800 0.8800 0.8587 0.8587 1,523 -0.03(-3.84%)
Aug 11, 2015 0.9000 0.9000 0.8239 0.8929 107,754 -0.02(-1.87%)
Aug 10, 2015 0.8350 0.9300 0.8350 0.9099 12,531 +0.05(+5.80%)
Aug 07, 2015 0.9099 0.9494 0.8600 0.8600 30,537 -0.02(-2.27%)
Aug 06, 2015 0.9000 0.9100 0.8800 0.8800 38,562 -0.02(-2.22%)
Aug 05, 2015 0.9642 0.9739 0.9000 0.9000 20,180 -0.06(-6.65%)
Aug 04, 2015 0.8800 0.9742 0.9400 0.9641 22,865 +0.02(+2.56%)
Aug 03, 2015 1.000 1.000 0.9000 0.9400 56,992 -0.06(-6.00%)
Jul 31, 2015 1.070 1.070 0.9500 1.000 74,916 -0.05(-4.76%)
Jul 30, 2015 1.100 1.120 1.050 1.050 12,880 -0.02(-1.87%)
Jul 29, 2015 1.140 1.140 1.050 1.070 34,249 -0.05(-4.46%)
Jul 28, 2015 1.100 1.180 1.100 1.120 19,568 +0.02(+1.82%)
Jul 27, 2015 1.170 1.170 1.050 1.100 34,864 -0.03(-2.65%)
Jul 24, 2015 1.110 1.130 1.080 1.130 30,070 +0.04(+3.67%)
Jul 23, 2015 1.090 1.100 1.050 1.090 15,249 +0.03(+2.83%)
Jul 22, 2015 1.120 1.120 1.060 1.060 38,927 -0.02(-1.85%)
Jul 21, 2015 1.000 1.197 0.8800 1.080 104,178 +0.08(+8.00%)
Jul 20, 2015 1.190 1.190 0.9900 1.000 44,558 -0.15(-13.04%)
Jul 17, 2015 1.170 1.180 1.130 1.150 28,112 +0.00(+0.00%)
Jul 16, 2015 1.220 1.240 1.120 1.150 34,265 -0.02(-1.71%)
Jul 15, 2015 1.470 1.470 1.040 1.170 81,865 -0.30(-20.41%)
Jul 14, 2015 1.540 1.540 1.410 1.470 20,577 -0.03(-2.00%)
Jul 13, 2015 1.740 1.740 1.500 1.500 35,508 -0.07(-4.46%)
Jul 10, 2015 1.600 1.690 1.550 1.570 40,420 -0.08(-4.85%)
Jul 09, 2015 1.560 2.050 1.530 1.650 41,313 -0.05(-2.94%)
Jul 08, 2015 1.700 1.770 1.520 1.700 29,579 +0.00(+0.00%)
Jul 07, 2015 2.040 2.040 1.630 1.700 19,256 -0.34(-16.67%)
Jul 06, 2015 1.950 2.065 1.840 2.040 14,208 +0.14(+7.37%)
Jul 02, 2015 1.900 1.900 1.900 0 +0.02(+1.06%)
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.