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

Trees Corp (OP: CANN )

0.0862 +0.0037 (+4.48%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.4400 0.4960 0.4400 0.4700 141,018 -0.01(-2.08%)
Mar 30, 2020 0.4100 0.5500 0.4100 0.4800 195,758 +0.06(+14.29%)
Mar 27, 2020 0.5000 0.5200 0.4200 0.4200 145,500 -0.08(-16.00%)
Mar 26, 2020 0.4800 0.5500 0.4351 0.5000 433,816 +0.05(+11.09%)
Mar 25, 2020 0.4250 0.4800 0.3925 0.4501 347,439 +0.05(+12.95%)
Mar 24, 2020 0.3705 0.4250 0.3600 0.3985 69,048 -0.01(-1.36%)
Mar 23, 2020 0.3250 0.4457 0.3250 0.4040 169,906 +0.04(+9.49%)
Mar 20, 2020 0.3500 0.4200 0.3100 0.3690 177,700 +0.02(+5.43%)
Mar 19, 2020 0.2700 0.3500 0.2620 0.3500 192,787 +0.04(+12.72%)
Mar 18, 2020 0.3000 0.4200 0.2800 0.3105 125,611 -0.02(-5.88%)
Mar 17, 2020 0.3200 0.3400 0.2705 0.3299 246,081 -0.01(-2.97%)
Mar 16, 2020 0.3800 0.4000 0.3000 0.3400 187,209 -0.05(-12.82%)
Mar 13, 2020 0.4150 0.4300 0.3700 0.3900 143,200 -0.02(-4.88%)
Mar 12, 2020 0.4000 0.4600 0.3700 0.4100 248,009 -0.05(-9.89%)
Mar 11, 2020 0.4700 0.4700 0.4300 0.4550 127,813 -0.02(-4.21%)
Mar 10, 2020 0.4510 0.4800 0.4300 0.4750 149,677 +0.04(+8.03%)
Mar 09, 2020 0.5050 0.5050 0.4100 0.4397 204,629 -0.05(-10.27%)
Mar 06, 2020 0.5250 0.5300 0.4501 0.4900 168,300 -0.03(-5.77%)
Mar 05, 2020 0.5001 0.5250 0.5001 0.5200 99,217 +0.01(+1.44%)
Mar 04, 2020 0.5000 0.5250 0.5000 0.5126 55,621 +0.01(+2.32%)
Mar 03, 2020 0.5010 0.5499 0.5000 0.5010 370,129 +0.00(+0.20%)
Mar 02, 2020 0.4480 0.5300 0.4300 0.5000 279,411 +0.05(+11.11%)
Feb 28, 2020 0.4800 0.4900 0.4100 0.4500 343,700 -0.05(-10.89%)
Feb 27, 2020 0.5400 0.5500 0.4101 0.5050 503,280 -0.04(-6.65%)
Feb 26, 2020 0.5500 0.5800 0.5410 0.5410 228,408 -0.02(-3.39%)
Feb 25, 2020 0.5800 0.6000 0.5600 0.5600 420,444 -0.03(-5.08%)
Feb 24, 2020 0.5850 0.5997 0.5800 0.5900 72,887 -0.01(-1.68%)
Feb 21, 2020 0.6050 0.6197 0.5900 0.6001 167,400 -0.00(-0.81%)
Feb 20, 2020 0.6100 0.6288 0.6004 0.6050 32,976 -0.02(-2.42%)
Feb 19, 2020 0.6090 0.6287 0.6090 0.6200 42,175 +0.01(+1.81%)
Feb 18, 2020 0.6055 0.6280 0.6055 0.6090 59,135 -0.02(-3.15%)
Feb 14, 2020 0.6150 0.6300 0.6000 0.6288 120,800 +0.02(+3.42%)
Feb 13, 2020 0.6079 0.6190 0.5960 0.6080 111,973 -0.01(-0.94%)
Feb 12, 2020 0.5850 0.6197 0.5850 0.6138 76,830 +0.02(+3.59%)
Feb 11, 2020 0.6300 0.6300 0.5850 0.5925 138,864 -0.03(-4.44%)
Feb 10, 2020 0.6500 0.6500 0.6003 0.6200 58,176 +0.01(+1.62%)
Feb 07, 2020 0.6150 0.6300 0.5900 0.6101 94,800 -0.00(-0.80%)
Feb 06, 2020 0.6300 0.6380 0.6150 0.6150 65,803 -0.02(-2.38%)
Feb 05, 2020 0.6400 0.6400 0.6150 0.6300 73,863 +0.00(+0.69%)
Feb 04, 2020 0.5860 0.6400 0.5860 0.6257 108,993 +0.04(+6.14%)
Feb 03, 2020 0.5852 0.6049 0.5851 0.5895 83,821 -0.01(-1.75%)
Jan 31, 2020 0.6075 0.6125 0.5800 0.6000 124,700 +0.01(+1.66%)
Jan 30, 2020 0.5999 0.6149 0.5850 0.5902 141,737 -0.00(-0.39%)
Jan 29, 2020 0.6034 0.6199 0.5750 0.5925 115,250 +0.00(+0.20%)
Jan 28, 2020 0.6000 0.6199 0.5730 0.5913 93,196 -0.02(-3.07%)
Jan 27, 2020 0.6307 0.6554 0.6100 0.6100 83,727 -0.04(-6.14%)
Jan 24, 2020 0.6500 0.6600 0.6301 0.6499 157,900 -0.01(-0.76%)
Jan 23, 2020 0.6641 0.6835 0.6290 0.6549 178,466 -0.02(-3.34%)
Jan 22, 2020 0.6700 0.6900 0.6640 0.6775 120,767 +0.01(+0.74%)
Jan 21, 2020 0.6700 0.6900 0.6550 0.6725 110,183 +0.00(+0.42%)
Jan 17, 2020 0.6750 0.6750 0.6500 0.6697 130,600 +0.01(+1.47%)
Jan 16, 2020 0.6900 0.6900 0.6501 0.6600 212,033 -0.03(-4.33%)
Jan 15, 2020 0.7000 0.7000 0.6550 0.6899 256,401 -0.01(-1.44%)
Jan 14, 2020 0.6400 0.7200 0.6247 0.7000 635,814 +0.07(+11.20%)
Jan 13, 2020 0.6165 0.6390 0.6011 0.6295 105,243 +0.02(+2.94%)
Jan 10, 2020 0.6400 0.6400 0.6025 0.6115 111,200 -0.02(-2.55%)
Jan 09, 2020 0.6395 0.6400 0.6275 0.6275 36,562 -0.01(-1.94%)
Jan 08, 2020 0.6011 0.6450 0.6011 0.6399 80,666 +0.02(+3.19%)
Jan 07, 2020 0.6100 0.6599 0.6100 0.6201 115,693 +0.01(+1.66%)
Jan 06, 2020 0.6100 0.6300 0.6010 0.6100 95,745 -0.01(-1.13%)
Jan 03, 2020 0.6496 0.6496 0.5901 0.6170 83,100 -0.03(-5.02%)
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.