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

Trees Corp (OP: CANN )

0.1172 -0.0042 (-3.46%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 7, 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 (%)
Jun 30, 2023 0.0750 0.0930 0.0750 0.0875 30,486 +0.00(+0.81%)
Jun 29, 2023 0.0869 0.0940 0.0850 0.0868 53,428 -0.00(-0.12%)
Jun 28, 2023 0.0869 0.0950 0.0869 0.0869 45,545 -0.00(-4.51%)
Jun 27, 2023 0.0860 0.0950 0.0860 0.0910 45,270 -0.00(-4.21%)
Jun 26, 2023 0.0860 0.0950 0.0860 0.0950 62,549 +0.00(+0.74%)
Jun 23, 2023 0.0905 0.0945 0.0905 0.0943 6,650 -0.00(-3.78%)
Jun 22, 2023 0.0910 0.0980 0.0905 0.0980 66,834 +0.01(+7.69%)
Jun 21, 2023 0.0979 0.0979 0.0905 0.0910 11,041 -0.01(-7.14%)
Jun 20, 2023 0.0925 0.0995 0.0907 0.0980 95,850 +0.00(+2.19%)
Jun 16, 2023 0.0961 0.0996 0.0920 0.0959 17,540 +0.00(+0.00%)
Jun 15, 2023 0.0996 0.0997 0.0921 0.0959 23,177 +0.00(+4.13%)
Jun 14, 2023 0.0907 0.1000 0.0905 0.0921 31,364 -0.00(-3.05%)
Jun 13, 2023 0.0911 0.1060 0.0906 0.0950 24,835 +0.00(+2.59%)
Jun 12, 2023 0.1000 0.1090 0.0910 0.0926 44,132 -0.01(-7.40%)
Jun 09, 2023 0.0921 0.1050 0.0920 0.1000 40,442 +0.00(+4.17%)
Jun 08, 2023 0.0921 0.1060 0.0921 0.0960 13,602 +0.00(+5.15%)
Jun 07, 2023 0.0911 0.1020 0.0911 0.0913 15,568 -0.00(-2.04%)
Jun 06, 2023 0.1000 0.1084 0.0906 0.0932 67,832 +0.00(+2.76%)
Jun 05, 2023 0.0925 0.1000 0.0906 0.0907 22,425 -0.00(-1.95%)
Jun 02, 2023 0.0901 0.1050 0.0865 0.0925 70,835 +0.00(+2.78%)
Jun 01, 2023 0.0850 0.1000 0.0850 0.0900 49,828 +0.00(+4.90%)
May 31, 2023 0.0970 0.0996 0.0800 0.0858 297,376 +0.00(+0.94%)
May 30, 2023 0.0903 0.1099 0.0844 0.0850 59,096 -0.02(-19.05%)
May 26, 2023 0.0862 0.1195 0.0851 0.1050 73,551 +0.02(+20.00%)
May 25, 2023 0.0906 0.0998 0.0860 0.0875 66,502 -0.00(-3.53%)
May 24, 2023 0.1100 0.1209 0.0800 0.0907 118,297 -0.02(-17.55%)
May 23, 2023 0.1064 0.1136 0.1026 0.1100 12,567 +0.00(+0.00%)
May 22, 2023 0.1026 0.1240 0.1001 0.1100 11,486 +0.00(+0.00%)
May 19, 2023 0.1272 0.1272 0.1100 0.1100 85,655 -0.01(-7.56%)
May 18, 2023 0.1181 0.1220 0.1100 0.1190 11,154 +0.00(+2.50%)
May 17, 2023 0.1026 0.1249 0.1026 0.1161 30,401 +0.01(+8.20%)
May 16, 2023 0.1140 0.1250 0.1000 0.1073 289,409 -0.01(-6.70%)
May 15, 2023 0.1150 0.1380 0.1140 0.1150 76,242 -0.00(-4.17%)
May 12, 2023 0.1140 0.1380 0.1140 0.1200 3,853 +0.00(+2.13%)
May 11, 2023 0.1200 0.1388 0.1151 0.1175 40,162 -0.02(-14.23%)
May 10, 2023 0.1246 0.1390 0.1200 0.1370 35,636 -0.00(-2.00%)
May 09, 2023 0.1201 0.1438 0.1201 0.1398 23,278 -0.00(-0.14%)
May 08, 2023 0.1301 0.1438 0.1231 0.1400 23,171 +0.01(+7.69%)
May 05, 2023 0.1240 0.1438 0.1157 0.1300 61,797 +0.01(+12.26%)
May 04, 2023 0.1130 0.1290 0.1130 0.1158 33,348 +0.00(+3.39%)
May 03, 2023 0.1255 0.1276 0.1120 0.1120 44,052 -0.01(-10.76%)
May 02, 2023 0.1273 0.1352 0.1255 0.1255 44,259 -0.00(-2.11%)
May 01, 2023 0.1260 0.1548 0.1255 0.1282 28,322 -0.01(-8.43%)
Apr 28, 2023 0.1160 0.1400 0.1160 0.1400 55,489 +0.01(+7.69%)
Apr 27, 2023 0.1250 0.1398 0.1209 0.1300 110,993 +0.00(+2.36%)
Apr 26, 2023 0.1116 0.1270 0.1116 0.1270 25,059 +0.01(+5.83%)
Apr 25, 2023 0.1111 0.1201 0.1111 0.1200 60,297 +0.00(+2.92%)
Apr 24, 2023 0.1125 0.1210 0.1116 0.1166 77,447 +0.00(+3.19%)
Apr 21, 2023 0.1125 0.1198 0.1125 0.1130 19,054 +0.00(+1.62%)
Apr 20, 2023 0.1133 0.1209 0.1112 0.1112 55,183 -0.01(-8.02%)
Apr 19, 2023 0.1275 0.1437 0.1112 0.1209 74,820 -0.01(-6.93%)
Apr 18, 2023 0.1345 0.1398 0.1222 0.1299 29,667 -0.00(-3.42%)
Apr 17, 2023 0.1455 0.1455 0.1210 0.1345 44,351 +0.00(+1.59%)
Apr 14, 2023 0.1321 0.1478 0.1321 0.1324 7,245 -0.00(-2.93%)
Apr 13, 2023 0.1302 0.1411 0.1302 0.1364 32,205 -0.00(-0.73%)
Apr 12, 2023 0.1327 0.1549 0.1303 0.1374 25,102 +0.00(+1.85%)
Apr 11, 2023 0.1354 0.1485 0.1220 0.1349 63,525 -0.01(-5.00%)
Apr 10, 2023 0.1310 0.1550 0.1310 0.1420 13,327 -0.00(-0.21%)
Apr 06, 2023 0.1475 0.1500 0.1423 0.1423 5,224 +0.00(+0.21%)
Apr 05, 2023 0.1455 0.1455 0.1353 0.1420 15,445 -0.00(-2.41%)
Apr 04, 2023 0.1400 0.1550 0.1399 0.1455 29,545 +0.00(+2.32%)
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.