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

Trees Corp (OP: CANN )

0.1031 -0.0020 (-1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Dec 30, 2016 3.200 3.200 3.200 0 +0.17(+5.61%)
Dec 29, 2016 3.065 3.080 2.950 3.030 147,136 -0.03(-0.98%)
Dec 28, 2016 3.105 3.130 2.950 3.060 224,763 -0.01(-0.33%)
Dec 27, 2016 2.970 3.100 2.520 3.070 656,366 -0.15(-4.66%)
Dec 23, 2016 3.220 3.220 3.220 0 +0.28(+9.52%)
Dec 22, 2016 2.385 2.950 2.380 2.940 478,478 +0.56(+23.53%)
Dec 21, 2016 2.310 2.450 2.180 2.380 459,968 +0.29(+13.88%)
Dec 20, 2016 2.005 2.100 1.870 2.090 542,209 +0.06(+2.95%)
Dec 19, 2016 2.230 2.240 2.010 2.030 436,707 -0.30(-12.88%)
Dec 16, 2016 2.515 2.550 2.270 2.330 432,203 -0.23(-8.98%)
Dec 15, 2016 2.770 2.790 2.540 2.560 268,178 -0.21(-7.58%)
Dec 14, 2016 2.880 2.960 2.700 2.770 215,156 -0.09(-3.15%)
Dec 13, 2016 3.010 3.010 2.850 2.860 124,910 -0.12(-4.03%)
Dec 12, 2016 3.020 3.040 2.930 2.980 96,090 -0.02(-0.67%)
Dec 09, 2016 2.850 3.000 2.820 3.000 150,935 +0.12(+4.17%)
Dec 08, 2016 3.030 3.030 2.750 2.880 481,824 -0.14(-4.67%)
Dec 07, 2016 3.300 3.310 2.970 3.021 437,469 -0.16(-5.00%)
Dec 06, 2016 3.230 3.410 2.990 3.180 243,805 -0.08(-2.45%)
Dec 05, 2016 3.100 3.410 3.040 3.260 232,637 +0.23(+7.59%)
Dec 02, 2016 3.110 3.120 3.000 3.030 188,655 -0.08(-2.57%)
Dec 01, 2016 3.280 3.400 3.110 3.110 129,295 -0.17(-5.18%)
Nov 30, 2016 3.350 3.380 3.080 3.280 255,207 -0.10(-2.96%)
Nov 29, 2016 3.460 3.470 3.350 3.380 138,586 -0.05(-1.46%)
Nov 28, 2016 3.460 3.470 3.230 3.430 409,797 +0.33(+10.65%)
Nov 25, 2016 2.820 3.180 2.810 3.100 294,083 +0.30(+10.71%)
Nov 23, 2016 2.800 2.800 2.800 0 -0.27(-8.79%)
Nov 22, 2016 3.450 3.450 3.030 3.070 557,331 -0.38(-11.01%)
Nov 21, 2016 3.670 3.750 3.350 3.450 370,182 -0.30(-8.00%)
Nov 18, 2016 3.800 3.900 3.730 3.750 234,108 +0.02(+0.54%)
Nov 17, 2016 4.020 4.140 3.680 3.730 478,510 -0.22(-5.57%)
Nov 16, 2016 4.250 4.260 3.950 3.950 362,997 -0.31(-7.28%)
Nov 15, 2016 4.330 4.400 4.010 4.260 521,802 +0.21(+5.19%)
Nov 14, 2016 3.655 4.050 3.600 4.050 532,848 +0.57(+16.38%)
Nov 11, 2016 3.420 3.590 3.220 3.480 547,711 -0.19(-5.18%)
Nov 10, 2016 4.070 4.070 3.350 3.670 1,015,698 -0.35(-8.71%)
Nov 09, 2016 4.700 4.700 4.200 4.020 1,043,085 -0.33(-7.59%)
Nov 08, 2016 4.700 5.190 4.060 4.350 1,841,792 -0.34(-7.25%)
Nov 07, 2016 3.400 4.700 3.400 4.690 1,671,977 +1.36(+40.84%)
Nov 04, 2016 3.575 3.630 2.820 3.330 571,594 -0.27(-7.50%)
Nov 03, 2016 3.670 3.720 3.280 3.600 389,193 -0.07(-1.91%)
Nov 02, 2016 3.890 4.000 3.510 3.670 365,014 -0.23(-5.90%)
Nov 01, 2016 4.270 4.500 3.750 3.900 674,394 -0.29(-6.92%)
Oct 31, 2016 4.260 4.280 4.120 4.190 524,066 +0.19(+4.75%)
Oct 28, 2016 3.325 4.160 3.000 4.000 792,508 +0.70(+21.21%)
Oct 27, 2016 3.590 3.650 3.070 3.300 698,768 -0.35(-9.59%)
Oct 26, 2016 4.065 4.100 3.510 3.650 546,925 -0.35(-8.75%)
Oct 25, 2016 4.300 4.390 3.930 4.000 572,754 -0.19(-4.53%)
Oct 24, 2016 4.085 4.600 4.050 4.190 450,939 +0.19(+4.75%)
Oct 21, 2016 4.420 4.440 3.800 4.000 700,675 -0.43(-9.71%)
Oct 20, 2016 4.455 4.700 4.060 4.430 576,690 -0.14(-3.06%)
Oct 19, 2016 4.920 4.930 3.860 4.570 1,504,224 -0.29(-5.97%)
Oct 18, 2016 4.245 5.190 4.240 4.860 2,700,175 +0.70(+16.83%)
Oct 17, 2016 3.295 4.230 3.290 4.160 1,452,027 +0.99(+31.23%)
Oct 14, 2016 2.581 3.470 2.420 3.170 2,181,442 +0.67(+26.80%)
Oct 13, 2016 4.239 4.720 2.130 2.500 5,155,568 -1.70(-40.48%)
Oct 12, 2016 3.540 4.290 3.290 4.200 1,760,247 +0.86(+25.75%)
Oct 11, 2016 2.990 3.380 2.970 3.340 1,181,736 +0.39(+13.22%)
Oct 10, 2016 2.600 2.970 2.600 2.950 658,502 +0.50(+20.41%)
Oct 07, 2016 2.350 2.520 2.300 2.450 388,088 +0.14(+6.06%)
Oct 06, 2016 2.562 2.600 2.260 2.310 611,796 -0.27(-10.47%)
Oct 05, 2016 2.855 2.930 2.220 2.580 1,344,309 -0.32(-11.03%)
Oct 04, 2016 2.760 3.050 2.510 2.900 2,273,438 +0.44(+18.08%)
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.