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

Trees Corp (OP: CANN )

0.1051 -0.0121 (-10.32%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 8, 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 31, 2020 0.3995 0.4055 0.3710 0.4000 203,000 +0.00(+0.13%)
Jul 30, 2020 0.3750 0.3995 0.3750 0.3995 89,490 +0.02(+6.53%)
Jul 29, 2020 0.3800 0.4000 0.3600 0.3750 149,407 +0.00(+0.00%)
Jul 28, 2020 0.3900 0.4000 0.3600 0.3750 181,255 -0.02(-3.85%)
Jul 27, 2020 0.3950 0.3950 0.3500 0.3900 175,490 +0.00(+0.65%)
Jul 24, 2020 0.3875 0.3965 0.3800 0.3875 93,000 +0.00(+0.00%)
Jul 23, 2020 0.3900 0.4100 0.3875 0.3875 207,618 -0.01(-1.90%)
Jul 22, 2020 0.4000 0.4003 0.3900 0.3950 83,993 -0.01(-1.25%)
Jul 21, 2020 0.3900 0.4100 0.3900 0.4000 103,567 +0.00(+0.00%)
Jul 20, 2020 0.3850 0.4100 0.3850 0.4000 113,675 +0.01(+2.56%)
Jul 17, 2020 0.3850 0.4200 0.3850 0.3900 63,300 +0.00(+0.00%)
Jul 16, 2020 0.3883 0.4200 0.3850 0.3900 162,924 +0.00(+0.00%)
Jul 15, 2020 0.3800 0.4100 0.3800 0.3900 98,539 +0.01(+2.63%)
Jul 14, 2020 0.4020 0.4200 0.3750 0.3800 242,668 -0.04(-8.65%)
Jul 13, 2020 0.4150 0.4300 0.4100 0.4160 130,660 +0.00(+0.24%)
Jul 10, 2020 0.4100 0.4350 0.4100 0.4150 118,900 -0.00(-0.19%)
Jul 09, 2020 0.4150 0.4200 0.4100 0.4158 96,203 +0.01(+1.41%)
Jul 08, 2020 0.4200 0.4250 0.4100 0.4100 66,690 -0.02(-4.09%)
Jul 07, 2020 0.4200 0.4400 0.4200 0.4275 48,511 -0.00(-1.04%)
Jul 06, 2020 0.4250 0.4390 0.4200 0.4320 75,823 +0.00(+0.00%)
Jul 02, 2020 0.4350 0.4390 0.4250 0.4320 49,800 -0.00(-0.69%)
Jul 01, 2020 0.4200 0.4350 0.4200 0.4350 30,438 +0.01(+1.75%)
Jun 30, 2020 0.4200 0.4350 0.4200 0.4275 46,711 -0.00(-0.58%)
Jun 29, 2020 0.4500 0.4500 0.4250 0.4300 85,598 -0.01(-2.05%)
Jun 26, 2020 0.4300 0.4390 0.4200 0.4390 49,800 +0.01(+2.09%)
Jun 25, 2020 0.4110 0.4440 0.4100 0.4300 110,482 +0.02(+4.60%)
Jun 24, 2020 0.4500 0.4500 0.4110 0.4111 136,983 -0.02(-3.95%)
Jun 23, 2020 0.4101 0.4500 0.4101 0.4280 132,602 +0.02(+4.36%)
Jun 22, 2020 0.4800 0.4800 0.4101 0.4101 161,045 -0.05(-10.85%)
Jun 19, 2020 0.4650 0.5000 0.4375 0.4600 222,900 -0.01(-2.65%)
Jun 18, 2020 0.4675 0.4800 0.4600 0.4725 99,806 +0.01(+1.61%)
Jun 17, 2020 0.4650 0.5000 0.4650 0.4650 33,168 -0.00(-0.21%)
Jun 16, 2020 0.4850 0.5000 0.4500 0.4660 127,241 -0.02(-3.92%)
Jun 15, 2020 0.4700 0.5000 0.4700 0.4850 219,580 +0.01(+1.04%)
Jun 12, 2020 0.4700 0.5099 0.4600 0.4800 235,300 +0.01(+2.13%)
Jun 11, 2020 0.5100 0.5101 0.4500 0.4700 499,538 -0.03(-6.02%)
Jun 10, 2020 0.5100 0.5200 0.5000 0.5001 271,915 -0.02(-3.81%)
Jun 09, 2020 0.5110 0.5399 0.4950 0.5199 576,753 +0.01(+1.94%)
Jun 08, 2020 0.4600 0.5500 0.4600 0.5100 777,233 +0.03(+6.92%)
Jun 05, 2020 0.5000 0.5050 0.4500 0.4770 264,400 -0.02(-3.64%)
Jun 04, 2020 0.4800 0.5000 0.4700 0.4950 383,314 +0.01(+1.02%)
Jun 03, 2020 0.5000 0.5600 0.4650 0.4900 283,910 -0.01(-1.82%)
Jun 02, 2020 0.5000 0.5000 0.4600 0.4991 455,632 +0.02(+3.98%)
Jun 01, 2020 0.5300 0.5300 0.4400 0.4800 777,262 -0.05(-9.40%)
May 29, 2020 0.5388 0.5400 0.4800 0.5298 171,900 -0.01(-1.19%)
May 28, 2020 0.5500 0.5500 0.5100 0.5362 233,429 -0.01(-2.33%)
May 27, 2020 0.5110 0.5500 0.4900 0.5490 279,129 +0.02(+3.58%)
May 26, 2020 0.5470 0.5800 0.5101 0.5300 538,423 +0.00(+0.00%)
May 22, 2020 0.5200 0.5590 0.4801 0.5300 543,200 +0.05(+10.37%)
May 21, 2020 0.4350 0.5500 0.4350 0.4802 407,109 +0.04(+9.14%)
May 20, 2020 0.5100 0.5900 0.4400 0.4400 598,542 -0.06(-12.00%)
May 19, 2020 0.4000 0.5800 0.3810 0.5000 969,974 +0.10(+26.58%)
May 18, 2020 0.3800 0.4100 0.3600 0.3950 265,375 +0.02(+5.33%)
May 15, 2020 0.3800 0.3900 0.3600 0.3750 167,600 +0.00(+0.67%)
May 14, 2020 0.3800 0.3800 0.3600 0.3725 61,694 -0.01(-1.97%)
May 13, 2020 0.3600 0.3850 0.3600 0.3800 90,376 +0.01(+1.33%)
May 12, 2020 0.3900 0.3900 0.3650 0.3750 119,153 -0.01(-2.60%)
May 11, 2020 0.3900 0.3900 0.3700 0.3850 77,395 -0.01(-1.28%)
May 08, 2020 0.3900 0.3900 0.3602 0.3900 72,700 +0.00(+0.00%)
May 07, 2020 0.3800 0.4000 0.3600 0.3900 154,209 +0.00(+0.03%)
May 06, 2020 0.3750 0.4099 0.3600 0.3899 245,856 -0.01(-2.50%)
May 05, 2020 0.3700 0.4000 0.3700 0.3999 128,751 +0.01(+2.54%)
May 04, 2020 0.4100 0.4100 0.3710 0.3900 340,338 +0.01(+1.30%)
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.