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 (%)
Nov 30, 2020 9.370 10.03 9.370 9.880 602,274 +0.40(+4.23%)
Nov 27, 2020 9.150 9.500 8.790 9.479 228,900 +0.33(+3.60%)
Nov 25, 2020 7.850 9.160 7.610 9.150 724,200 +1.33(+17.03%)
Nov 24, 2020 7.800 8.160 7.570 7.819 336,503 +0.30(+4.06%)
Nov 23, 2020 7.625 8.007 7.457 7.514 213,692 -0.01(-0.19%)
Nov 20, 2020 8.000 8.111 7.494 7.528 280,300 -0.40(-5.07%)
Nov 19, 2020 8.000 8.130 7.688 7.930 348,602 -0.09(-1.11%)
Nov 18, 2020 7.760 8.200 7.687 8.019 706,241 +0.24(+3.14%)
Nov 17, 2020 7.890 7.890 7.580 7.775 198,608 +0.06(+0.71%)
Nov 16, 2020 7.690 7.720 7.405 7.720 262,718 +0.33(+4.47%)
Nov 13, 2020 7.500 7.696 7.280 7.390 318,100 -0.11(-1.47%)
Nov 12, 2020 7.257 7.560 7.085 7.500 222,178 +0.22(+3.02%)
Nov 11, 2020 7.213 7.400 7.100 7.280 237,758 -0.01(-0.07%)
Nov 10, 2020 7.500 7.570 7.160 7.285 399,808 -0.18(-2.44%)
Nov 09, 2020 7.780 7.880 7.460 7.467 443,083 -0.01(-0.17%)
Nov 06, 2020 7.610 7.870 7.440 7.480 797,400 +0.13(+1.71%)
Nov 05, 2020 7.130 7.354 6.955 7.354 419,077 +0.60(+8.95%)
Nov 04, 2020 6.860 7.000 6.440 6.750 568,759 -0.03(-0.44%)
Nov 03, 2020 6.535 6.837 6.242 6.780 529,663 +0.38(+5.94%)
Nov 02, 2020 5.670 6.500 5.670 6.400 1,040,163 +0.61(+10.54%)
Oct 30, 2020 5.800 5.890 5.725 5.790 236,500 -0.02(-0.31%)
Oct 29, 2020 5.605 5.850 5.561 5.808 186,979 +0.21(+3.71%)
Oct 28, 2020 5.730 5.890 5.567 5.600 204,599 -0.38(-6.35%)
Oct 27, 2020 5.845 6.100 5.845 5.979 179,144 -0.03(-0.58%)
Oct 26, 2020 5.920 6.100 5.810 6.014 232,161 +0.03(+0.58%)
Oct 23, 2020 6.030 6.180 5.859 5.980 191,400 -0.06(-0.99%)
Oct 22, 2020 6.020 6.095 5.940 6.040 237,194 +0.02(+0.33%)
Oct 21, 2020 5.900 6.020 5.520 6.020 323,604 +0.20(+3.44%)
Oct 20, 2020 5.700 5.860 5.535 5.820 315,944 +0.18(+3.26%)
Oct 19, 2020 5.840 5.840 5.600 5.636 155,456 +0.04(+0.64%)
Oct 16, 2020 5.599 5.720 5.500 5.600 209,000 +0.01(+0.18%)
Oct 15, 2020 5.810 5.820 5.560 5.590 212,103 -0.21(-3.70%)
Oct 14, 2020 5.568 5.804 5.500 5.804 253,012 +0.20(+3.65%)
Oct 13, 2020 5.250 5.650 5.240 5.600 465,616 +0.19(+3.51%)
Oct 12, 2020 5.160 5.550 5.100 5.410 593,868 +0.41(+8.20%)
Oct 09, 2020 4.980 5.190 4.810 5.000 494,400 +0.09(+1.83%)
Oct 08, 2020 4.695 4.930 4.650 4.910 180,628 +0.34(+7.44%)
Oct 07, 2020 4.585 4.650 4.470 4.570 391,339 +0.13(+2.93%)
Oct 06, 2020 4.500 4.500 4.324 4.440 111,247 +0.04(+0.91%)
Oct 05, 2020 4.500 4.505 4.250 4.400 235,058 +0.00(+0.00%)
Oct 02, 2020 4.470 4.470 4.142 4.400 205,700 +0.03(+0.69%)
Oct 01, 2020 4.360 4.420 4.300 4.370 59,310 +0.05(+1.16%)
Sep 30, 2020 4.270 4.330 4.200 4.320 91,162 +0.03(+0.70%)
Sep 29, 2020 4.139 4.301 4.065 4.290 132,478 +0.00(+0.00%)
Sep 28, 2020 4.420 4.470 4.145 4.290 61,374 -0.01(-0.23%)
Sep 25, 2020 4.103 4.308 4.021 4.300 100,700 +0.25(+6.17%)
Sep 24, 2020 3.960 4.120 3.910 4.050 81,101 -0.11(-2.64%)
Sep 23, 2020 4.370 4.500 3.982 4.160 164,753 -0.16(-3.70%)
Sep 22, 2020 4.300 4.490 4.300 4.320 85,472 -0.09(-1.96%)
Sep 21, 2020 4.580 4.600 4.200 4.406 107,771 -0.12(-2.73%)
Sep 18, 2020 4.675 4.675 4.480 4.530 135,100 -0.01(-0.22%)
Sep 17, 2020 4.600 4.650 4.490 4.540 157,523 -0.07(-1.52%)
Sep 16, 2020 4.490 4.640 4.490 4.610 183,303 +0.04(+0.88%)
Sep 15, 2020 4.630 4.630 4.500 4.570 98,806 -0.01(-0.22%)
Sep 14, 2020 4.910 4.910 4.520 4.580 90,317 -0.07(-1.51%)
Sep 11, 2020 4.607 4.653 4.470 4.650 126,000 +0.06(+1.21%)
Sep 10, 2020 4.600 4.634 4.450 4.595 135,576 -0.06(-1.30%)
Sep 09, 2020 4.770 4.910 4.500 4.655 98,190 -0.00(-0.11%)
Sep 08, 2020 4.690 4.805 4.425 4.660 224,928 -0.05(-1.06%)
Sep 04, 2020 4.390 4.755 4.110 4.710 332,800 +0.20(+4.43%)
Sep 03, 2020 4.720 4.730 4.380 4.510 222,978 -0.21(-4.38%)
Sep 02, 2020 5.000 5.100 4.655 4.717 360,871 -0.08(-1.77%)
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.