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

Trees Corp (OP: CANN )

0.1044 -0.0106 (-9.22%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 3, 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 (%)
Jul 29, 2016 0.9270 0.9500 0.8800 0.8900 46,599 -0.03(-3.26%)
Jul 28, 2016 0.8900 0.9300 0.8900 0.9200 36,963 +0.02(+2.22%)
Jul 27, 2016 0.9300 0.9300 0.9000 0.9000 3,704 -0.03(-3.23%)
Jul 26, 2016 0.8800 0.9350 0.8700 0.9300 27,633 +0.06(+7.14%)
Jul 25, 2016 0.8700 0.9000 0.8600 0.8680 25,494 +0.01(+1.52%)
Jul 22, 2016 0.8800 0.8800 0.8400 0.8550 48,467 -0.02(-1.72%)
Jul 21, 2016 0.9000 0.9000 0.8700 0.8700 11,411 -0.01(-1.14%)
Jul 20, 2016 0.8900 0.8900 0.8720 0.8800 18,601 -0.01(-0.56%)
Jul 19, 2016 0.8795 0.9000 0.8300 0.8850 82,704 +0.01(+0.80%)
Jul 18, 2016 0.8900 0.8900 0.8600 0.8780 10,548 +0.00(+0.34%)
Jul 15, 2016 0.8850 0.8850 0.8715 0.8750 15,950 -0.04(-3.85%)
Jul 14, 2016 0.8800 0.9200 0.8700 0.9100 44,942 +0.00(+0.00%)
Jul 13, 2016 0.9200 0.9200 0.8850 0.9100 31,159 -0.01(-0.98%)
Jul 12, 2016 0.8700 0.9190 0.8700 0.9190 30,762 +0.04(+4.79%)
Jul 11, 2016 0.9100 0.9100 0.8600 0.8770 57,596 -0.03(-3.63%)
Jul 08, 2016 0.9099 0.9099 0.9100 49,579 +0.00(+0.01%)
Jul 07, 2016 0.9100 0.9100 0.8900 0.9099 31,221 -0.01(-1.10%)
Jul 05, 2016 0.9500 0.9500 0.8700 0.9200 37,158 +0.01(+1.10%)
Jul 01, 2016 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Jun 30, 2016 0.9300 0.9300 0.8850 0.9000 20,148 -0.01(-1.10%)
Jun 29, 2016 0.9030 0.9400 0.9000 0.9100 225,437 +0.01(+0.55%)
Jun 28, 2016 0.9100 0.9300 0.9000 0.9050 47,823 -0.01(-0.55%)
Jun 27, 2016 0.9400 0.9410 0.9100 0.9100 20,267 -0.04(-4.21%)
Jun 24, 2016 0.9000 0.9500 0.9000 0.9500 38,331 +0.00(+0.00%)
Jun 23, 2016 0.9900 0.9900 0.9300 0.9500 30,996 -0.00(-0.42%)
Jun 22, 2016 1.010 1.040 0.9500 0.9540 50,397 -0.05(-4.60%)
Jun 21, 2016 1.100 1.100 0.9800 1.000 70,338 +0.03(+3.09%)
Jun 20, 2016 0.9400 0.9700 0.9050 0.9700 28,405 +0.05(+5.43%)
Jun 17, 2016 0.9400 0.9400 0.9050 0.9200 43,568 -0.02(-2.13%)
Jun 16, 2016 0.9500 0.9500 0.9150 0.9400 41,701 -0.00(-0.27%)
Jun 15, 2016 0.9900 0.9900 0.9350 0.9425 31,051 -0.04(-3.83%)
Jun 14, 2016 0.9300 0.9900 0.9100 0.9800 24,413 +0.07(+8.29%)
Jun 13, 2016 0.9900 1.060 0.8000 0.9050 97,409 -0.10(-10.40%)
Jun 10, 2016 1.090 1.110 0.9500 1.010 152,831 -0.08(-7.34%)
Jun 09, 2016 1.070 1.200 1.010 1.090 158,169 +0.08(+8.03%)
Jun 08, 2016 0.7400 1.220 0.7300 1.009 726,604 +0.28(+38.22%)
Jun 07, 2016 0.6000 0.7400 0.5500 0.7300 107,916 +0.18(+32.73%)
Jun 06, 2016 0.6150 0.6150 0.5001 0.5500 177,129 -0.06(-10.57%)
Jun 03, 2016 0.6500 0.6700 0.6000 0.6150 134,666 -0.05(-6.82%)
Jun 02, 2016 0.7700 0.7700 0.6300 0.6600 123,724 -0.11(-14.29%)
Jun 01, 2016 0.8000 0.8250 0.7550 0.7700 109,808 -0.04(-4.35%)
May 31, 2016 0.9500 0.9600 0.8050 0.8050 146,285 -0.12(-12.97%)
May 27, 2016 0.9250 0.9250 0.9250 0 -0.04(-4.15%)
May 26, 2016 0.9500 0.9700 0.9500 0.9650 30,781 +0.01(+0.52%)
May 25, 2016 0.9450 0.9600 0.9300 0.9600 24,550 +0.04(+4.35%)
May 24, 2016 0.9600 0.9600 0.9100 0.9200 28,523 -0.04(-4.06%)
May 23, 2016 0.8800 0.9600 0.8700 0.9589 57,052 +0.08(+8.97%)
May 20, 2016 0.9000 0.9400 0.8300 0.8800 104,396 -0.02(-2.22%)
May 19, 2016 0.9700 0.9900 0.9000 0.9000 123,657 -0.07(-7.22%)
May 18, 2016 1.000 1.040 0.9550 0.9700 57,618 -0.04(-3.96%)
May 17, 2016 0.9990 1.030 0.9990 1.010 31,291 +0.01(+1.00%)
May 16, 2016 0.9700 1.050 0.9700 1.000 49,288 -0.02(-1.96%)
May 13, 2016 1.060 1.060 0.9370 1.020 74,756 -0.04(-3.77%)
May 12, 2016 1.050 1.070 1.000 1.060 63,468 +0.00(+0.00%)
May 11, 2016 1.040 1.080 1.000 1.060 57,527 +0.03(+2.91%)
May 10, 2016 1.040 1.110 1.030 1.030 42,957 +0.00(+0.00%)
May 09, 2016 1.130 1.130 0.9700 1.030 201,689 -0.09(-7.87%)
May 06, 2016 1.050 1.120 0.9050 1.118 300,063 +0.07(+6.48%)
May 05, 2016 0.9600 1.090 0.9500 1.050 244,902 +0.09(+9.38%)
May 04, 2016 1.170 1.170 0.9500 0.9600 375,102 -0.20(-17.24%)
May 03, 2016 1.154 1.210 1.030 1.160 247,259 +0.00(+0.00%)
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.