Skip to main content

Trees Corp (OP: CANN )

0.0836 -0.0021 (-2.45%)
Streaming Delayed Price Updated: 3:51 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.0895 0.0895 0.0800 0.0836 86,109 -0.00(-2.45%)
Feb 22, 2024 0.0760 0.0857 0.0750 0.0857 20,819 +0.01(+12.76%)
Feb 21, 2024 0.0726 0.0800 0.0726 0.0760 25,461 -0.00(-0.39%)
Feb 20, 2024 0.0800 0.0836 0.0505 0.0763 41,426 -0.00(-1.80%)
Feb 16, 2024 0.0750 0.0836 0.0750 0.0777 80,735 +0.00(+2.24%)
Feb 15, 2024 0.0777 0.0777 0.0752 0.0760 63,429 -0.00(-1.94%)
Feb 14, 2024 0.0775 0.0776 0.0775 0.0775 73,759 +0.00(+0.00%)
Feb 13, 2024 0.0777 0.0848 0.0775 0.0775 31,429 -0.00(-2.88%)
Feb 12, 2024 0.0850 0.0875 0.0711 0.0798 20,569 +0.00(+2.31%)
Feb 09, 2024 0.0666 0.0780 0.0666 0.0780 73,033 +0.01(+16.94%)
Feb 08, 2024 0.0785 0.0785 0.0650 0.0667 6,849 +0.00(+2.46%)
Feb 07, 2024 0.0780 0.0899 0.0651 0.0651 86,646 -0.02(-24.83%)
Feb 06, 2024 0.0720 0.0900 0.0720 0.0866 72,798 +0.01(+8.11%)
Feb 05, 2024 0.0720 0.0937 0.0720 0.0801 23,290 +0.00(+0.13%)
Feb 02, 2024 0.0850 0.0900 0.0761 0.0800 189,294 -0.01(-9.60%)
Feb 01, 2024 0.0848 0.0897 0.0704 0.0885 95,344 +0.01(+18.00%)
Jan 31, 2024 0.0800 0.0850 0.0701 0.0750 44,867 -0.01(-12.99%)
Jan 30, 2024 0.0731 0.0872 0.0701 0.0862 8,435 +0.01(+14.48%)
Jan 29, 2024 0.0775 0.0887 0.0701 0.0753 122,375 -0.01(-15.11%)
Jan 26, 2024 0.0801 0.0900 0.0772 0.0887 109,856 +0.01(+7.38%)
Jan 25, 2024 0.0830 0.0900 0.0801 0.0826 15,055 -0.00(-1.55%)
Jan 24, 2024 0.0748 0.0880 0.0748 0.0839 96,032 +0.00(+5.01%)
Jan 23, 2024 0.0782 0.0817 0.0736 0.0799 27,055 -0.00(-3.62%)
Jan 22, 2024 0.0775 0.0884 0.0701 0.0829 164,777 -0.00(-0.36%)
Jan 19, 2024 0.0884 0.0884 0.0700 0.0832 49,079 -0.00(-0.95%)
Jan 18, 2024 0.0842 0.0842 0.0695 0.0840 25,483 +0.01(+7.69%)
Jan 17, 2024 0.0802 0.0896 0.0778 0.0780 54,727 -0.00(-2.86%)
Jan 16, 2024 0.0800 0.0900 0.0726 0.0803 79,297 +0.01(+13.10%)
Jan 12, 2024 0.0735 0.0800 0.0680 0.0710 54,199 -0.00(-3.40%)
Jan 11, 2024 0.0655 0.0795 0.0655 0.0735 35,225 +0.00(+1.66%)
Jan 10, 2024 0.0792 0.0792 0.0640 0.0723 41,187 +0.00(+3.29%)
Jan 09, 2024 0.0755 0.0869 0.0605 0.0700 149,496 -0.01(-12.39%)
Jan 08, 2024 0.0730 0.0841 0.0730 0.0799 20,494 +0.01(+10.36%)
Jan 05, 2024 0.0728 0.0800 0.0724 0.0724 220,778 -0.00(-6.46%)
Jan 04, 2024 0.0800 0.0800 0.0675 0.0774 35,715 +0.01(+11.05%)
Jan 03, 2024 0.0697 0.0697 0.0642 0.0697 51,269 +0.00(+5.61%)
Jan 02, 2024 0.0675 0.0680 0.0640 0.0660 101,979 -0.00(-2.22%)
Dec 29, 2023 0.0622 0.0806 0.0622 0.0675 417,467 -0.01(-10.00%)
Dec 28, 2023 0.0704 0.0800 0.0603 0.0750 284,955 +0.00(+2.60%)
Dec 27, 2023 0.0738 0.0900 0.0720 0.0731 300,641 -0.00(-0.95%)
Dec 26, 2023 0.0743 0.0780 0.0700 0.0738 123,966 -0.00(-2.89%)
Dec 22, 2023 0.0785 0.0838 0.0667 0.0760 790,141 -0.00(-4.28%)
Dec 21, 2023 0.0800 0.0867 0.0752 0.0794 64,639 -0.00(-0.75%)
Dec 20, 2023 0.0801 0.0844 0.0800 0.0800 37,582 +0.00(+0.00%)
Dec 19, 2023 0.0756 0.0882 0.0756 0.0800 82,132 +0.00(+2.17%)
Dec 18, 2023 0.0870 0.0950 0.0750 0.0783 157,585 -0.01(-10.00%)
Dec 15, 2023 0.0909 0.0975 0.0836 0.0870 71,281 +0.00(+3.94%)
Dec 14, 2023 0.0851 0.0914 0.0830 0.0837 34,345 -0.00(-1.65%)
Dec 13, 2023 0.0900 0.0943 0.0851 0.0851 89,971 -0.01(-10.23%)
Dec 12, 2023 0.1000 0.1024 0.0900 0.0948 47,269 +0.00(+0.96%)
Dec 11, 2023 0.0931 0.1000 0.0931 0.0939 87,513 -0.00(-0.95%)
Dec 08, 2023 0.0931 0.0978 0.0931 0.0948 7,283 -0.00(-0.21%)
Dec 07, 2023 0.0973 0.1020 0.0904 0.0950 90,283 -0.00(-0.11%)
Dec 06, 2023 0.1002 0.1015 0.0938 0.0951 73,032 -0.01(-10.28%)
Dec 05, 2023 0.0980 0.1072 0.0980 0.1060 34,272 +0.01(+7.07%)
Dec 04, 2023 0.0973 0.1000 0.0893 0.0990 45,369 +0.00(+1.75%)
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.