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 (%)
Jun 30, 2023 1.820 1.860 1.800 1.810 351,632 +0.01(+0.56%)
Jun 29, 2023 1.760 1.810 1.700 1.800 154,617 +0.05(+2.86%)
Jun 28, 2023 1.690 1.780 1.620 1.750 103,560 +0.07(+3.88%)
Jun 27, 2023 1.600 1.690 1.550 1.685 57,960 +0.03(+2.10%)
Jun 26, 2023 1.636 1.660 1.620 1.650 142,763 +0.00(+0.23%)
Jun 23, 2023 1.660 1.670 1.639 1.646 269,512 -0.05(-3.16%)
Jun 22, 2023 1.730 1.735 1.610 1.700 226,780 +0.00(+0.00%)
Jun 21, 2023 1.770 1.812 1.679 1.700 289,263 -0.04(-2.30%)
Jun 20, 2023 1.650 1.780 1.640 1.740 132,966 +0.10(+6.42%)
Jun 16, 2023 1.650 1.730 1.610 1.635 111,694 +0.01(+0.80%)
Jun 15, 2023 1.600 1.650 1.600 1.622 65,792 +0.00(+0.12%)
Jun 14, 2023 1.580 1.620 1.580 1.620 11,573 +0.03(+1.89%)
Jun 13, 2023 1.600 1.610 1.580 1.590 52,324 -0.02(-1.24%)
Jun 12, 2023 1.670 1.670 1.600 1.610 51,674 -0.04(-2.42%)
Jun 09, 2023 1.700 1.700 1.590 1.650 60,117 +0.01(+0.61%)
Jun 08, 2023 1.640 1.650 1.610 1.640 30,051 +0.02(+1.52%)
Jun 07, 2023 1.551 1.690 1.550 1.615 78,796 +0.07(+4.23%)
Jun 06, 2023 1.568 1.580 1.550 1.550 41,102 +0.00(+0.00%)
Jun 05, 2023 1.570 1.590 1.540 1.550 58,663 -0.04(-2.70%)
Jun 02, 2023 1.590 1.593 1.560 1.593 33,754 +0.02(+1.46%)
Jun 01, 2023 1.640 1.670 1.530 1.570 159,235 -0.10(-5.99%)
May 31, 2023 1.680 1.690 1.610 1.670 27,608 -0.00(-0.12%)
May 30, 2023 1.550 1.680 1.550 1.672 64,995 +0.12(+7.87%)
May 26, 2023 1.600 1.650 1.550 1.550 67,841 -0.10(-6.12%)
May 25, 2023 1.640 1.660 1.630 1.651 38,348 +0.02(+1.23%)
May 24, 2023 1.740 1.740 1.610 1.631 38,937 -0.02(-1.15%)
May 23, 2023 1.600 1.696 1.600 1.650 64,044 -0.01(-0.60%)
May 22, 2023 1.620 1.680 1.580 1.660 59,501 -0.02(-1.19%)
May 19, 2023 1.450 1.680 1.450 1.680 136,775 +0.04(+2.44%)
May 18, 2023 1.575 1.650 1.575 1.640 65,348 +0.00(+0.00%)
May 17, 2023 1.603 1.640 1.580 1.640 51,051 +0.04(+2.50%)
May 16, 2023 1.520 1.620 1.520 1.600 235,884 +0.06(+3.90%)
May 15, 2023 1.510 1.620 1.510 1.540 80,846 -0.07(-4.35%)
May 12, 2023 1.730 1.734 1.520 1.610 347,724 -0.06(-3.59%)
May 11, 2023 1.723 1.760 1.580 1.670 286,763 -0.12(-6.70%)
May 10, 2023 1.840 1.870 1.780 1.790 152,415 -0.09(-4.79%)
May 09, 2023 1.865 1.890 1.790 1.880 314,868 +0.00(+0.00%)
May 08, 2023 1.770 1.895 1.740 1.880 270,885 +0.07(+3.87%)
May 05, 2023 1.730 1.900 1.650 1.810 514,438 +0.09(+5.23%)
May 04, 2023 1.570 1.840 1.540 1.720 164,207 +0.11(+7.17%)
May 03, 2023 1.650 1.650 1.590 1.605 124,728 -0.04(-2.73%)
May 02, 2023 1.600 1.681 1.573 1.650 37,905 +0.03(+1.85%)
May 01, 2023 1.720 1.720 1.620 1.620 342,338 -0.06(-3.57%)
Apr 28, 2023 1.590 1.680 1.571 1.680 182,918 +0.08(+5.00%)
Apr 27, 2023 1.560 1.740 1.560 1.600 178,419 +0.08(+5.51%)
Apr 26, 2023 1.520 1.540 1.500 1.516 131,094 -0.00(-0.23%)
Apr 25, 2023 1.515 1.600 1.515 1.520 53,957 +0.00(+0.00%)
Apr 24, 2023 1.500 1.530 1.500 1.520 59,299 -0.00(-0.03%)
Apr 21, 2023 1.590 1.640 1.500 1.520 102,386 -0.08(-4.97%)
Apr 20, 2023 1.690 1.720 1.551 1.600 169,937 -0.09(-5.51%)
Apr 19, 2023 1.605 1.710 1.530 1.693 199,076 +0.13(+8.54%)
Apr 18, 2023 1.570 1.570 1.510 1.560 79,926 +0.00(+0.00%)
Apr 17, 2023 1.550 1.560 1.500 1.560 162,217 +0.01(+0.32%)
Apr 14, 2023 1.520 1.570 1.510 1.555 170,321 +0.01(+0.97%)
Apr 13, 2023 1.450 1.580 1.450 1.540 167,281 +0.02(+1.32%)
Apr 12, 2023 1.450 1.540 1.419 1.520 183,170 +0.07(+4.83%)
Apr 11, 2023 1.450 1.470 1.410 1.450 131,869 +0.01(+0.69%)
Apr 10, 2023 1.410 1.500 1.400 1.440 42,499 -0.05(-3.36%)
Apr 06, 2023 1.370 1.490 1.370 1.490 44,018 +0.04(+2.76%)
Apr 05, 2023 1.490 1.493 1.440 1.450 49,470 -0.06(-3.97%)
Apr 04, 2023 1.530 1.534 1.530 1.510 54,414 -0.02(-1.31%)
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.