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

Trees Corp (OP: CANN )

0.0889 +0.0088 (+10.99%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 19, 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 (%)
May 31, 2022 0.2900 0.2989 0.2810 0.2920 63,472 +0.00(+0.69%)
May 27, 2022 0.2810 0.2990 0.2810 0.2900 16,119 +0.01(+1.75%)
May 26, 2022 0.2990 0.2990 0.2850 0.2850 12,307 -0.02(-5.00%)
May 25, 2022 0.2900 0.3100 0.2850 0.3000 34,625 -0.00(-1.61%)
May 24, 2022 0.3000 0.3197 0.2900 0.3049 25,803 +0.00(+1.63%)
May 23, 2022 0.2920 0.3200 0.2812 0.3000 16,947 +0.01(+2.67%)
May 20, 2022 0.3239 0.3239 0.2904 0.2922 27,604 -0.02(-5.59%)
May 19, 2022 0.3120 0.3300 0.2713 0.3095 84,836 -0.00(-0.13%)
May 18, 2022 0.2810 0.3240 0.2810 0.3099 15,714 +0.01(+5.05%)
May 17, 2022 0.2700 0.3200 0.2510 0.2950 43,050 +0.03(+11.32%)
May 16, 2022 0.2600 0.2749 0.2510 0.2650 49,812 -0.00(-0.93%)
May 13, 2022 0.2550 0.2749 0.2150 0.2675 118,251 +0.01(+1.94%)
May 12, 2022 0.2920 0.2920 0.2600 0.2624 86,353 -0.02(-7.93%)
May 11, 2022 0.3000 0.3000 0.2800 0.2850 37,811 -0.01(-4.36%)
May 10, 2022 0.3100 0.3136 0.2970 0.2980 14,213 +0.00(+0.68%)
May 09, 2022 0.3500 0.3500 0.2960 0.2960 77,103 +0.00(+0.34%)
May 06, 2022 0.3101 0.3500 0.2950 0.2950 18,215 -0.02(-4.87%)
May 05, 2022 0.3351 0.3500 0.3101 0.3101 25,843 -0.04(-11.15%)
May 04, 2022 0.3100 0.3500 0.2801 0.3490 88,055 +0.05(+16.33%)
May 03, 2022 0.2850 0.3100 0.2850 0.3000 69,956 +0.01(+4.31%)
May 02, 2022 0.3010 0.3010 0.2801 0.2876 44,430 -0.00(-0.42%)
Apr 29, 2022 0.2811 0.2982 0.2710 0.2888 38,147 -0.01(-3.64%)
Apr 28, 2022 0.2900 0.3100 0.2811 0.2997 54,086 -0.01(-3.32%)
Apr 27, 2022 0.3298 0.3298 0.2825 0.3100 274,749 +0.01(+3.33%)
Apr 26, 2022 0.3110 0.3496 0.3000 0.3000 122,528 -0.02(-7.12%)
Apr 25, 2022 0.3256 0.3761 0.3201 0.3230 124,915 -0.00(-0.15%)
Apr 22, 2022 0.3301 0.3400 0.3110 0.3235 255,490 -0.01(-2.50%)
Apr 21, 2022 0.3700 0.3800 0.3300 0.3318 102,184 -0.03(-7.83%)
Apr 20, 2022 0.3898 0.3898 0.3600 0.3600 39,213 -0.01(-3.49%)
Apr 19, 2022 0.3318 0.3999 0.3318 0.3730 61,656 -0.02(-5.57%)
Apr 18, 2022 0.4126 0.4250 0.3950 0.3950 49,677 -0.02(-4.22%)
Apr 14, 2022 0.4000 0.4296 0.3852 0.4124 25,844 +0.02(+4.96%)
Apr 13, 2022 0.3851 0.4026 0.3850 0.3929 16,366 +0.01(+3.37%)
Apr 12, 2022 0.4029 0.4029 0.3800 0.3801 28,106 -0.01(-2.54%)
Apr 11, 2022 0.4400 0.4400 0.3771 0.3900 65,742 -0.03(-8.13%)
Apr 08, 2022 0.4003 0.4400 0.4000 0.4245 36,489 +0.02(+6.05%)
Apr 07, 2022 0.4603 0.4900 0.3400 0.4003 150,073 -0.08(-16.50%)
Apr 06, 2022 0.4900 0.5100 0.4550 0.4794 54,039 -0.00(-0.15%)
Apr 05, 2022 0.4900 0.5399 0.4550 0.4801 189,301 +0.01(+1.07%)
Apr 04, 2022 0.4600 0.5000 0.4550 0.4750 104,481 +0.01(+3.26%)
Apr 01, 2022 0.4550 0.4900 0.4550 0.4600 76,576 -0.00(-0.54%)
Mar 31, 2022 0.4750 0.4800 0.4575 0.4625 40,724 -0.01(-2.63%)
Mar 30, 2022 0.4675 0.4997 0.4580 0.4750 120,570 +0.01(+3.26%)
Mar 29, 2022 0.4944 0.4989 0.4600 0.4600 113,124 -0.03(-6.10%)
Mar 28, 2022 0.5000 0.5040 0.4300 0.4899 497,207 +0.00(+0.00%)
Mar 25, 2022 0.3700 0.5000 0.3600 0.4899 885,127 +0.14(+39.14%)
Mar 24, 2022 0.3300 0.3900 0.3200 0.3521 303,553 +0.03(+9.96%)
Mar 23, 2022 0.3100 0.3600 0.3011 0.3202 110,079 +0.02(+6.20%)
Mar 22, 2022 0.4200 0.4200 0.2900 0.3015 117,091 -0.04(-11.69%)
Mar 21, 2022 0.3375 0.3900 0.3176 0.3414 220,817 +0.01(+1.52%)
Mar 18, 2022 0.3500 0.3500 0.3300 0.3363 40,118 +0.01(+1.75%)
Mar 17, 2022 0.3302 0.3500 0.3301 0.3305 15,451 -0.01(-4.20%)
Mar 16, 2022 0.3500 0.3500 0.3300 0.3450 18,633 +0.01(+4.51%)
Mar 15, 2022 0.3449 0.3461 0.3200 0.3301 57,452 -0.02(-4.62%)
Mar 14, 2022 0.3300 0.4125 0.3011 0.3461 48,608 -0.01(-3.59%)
Mar 11, 2022 0.3800 0.4626 0.3300 0.3590 127,621 -0.03(-8.28%)
Mar 10, 2022 0.2900 0.4000 0.2900 0.3914 73,016 +0.06(+19.37%)
Mar 09, 2022 0.3061 0.3400 0.3023 0.3279 203,158 +0.01(+2.47%)
Mar 08, 2022 0.3500 0.3500 0.2810 0.3200 419,885 -0.03(-8.57%)
Mar 07, 2022 0.3799 0.4000 0.3421 0.3500 441,101 -0.03(-6.67%)
Mar 04, 2022 0.3800 0.3998 0.3500 0.3750 18,248 -0.02(-3.87%)
Mar 03, 2022 0.3999 0.3999 0.3701 0.3901 46,605 +0.01(+1.64%)
Mar 02, 2022 0.3401 0.3999 0.3401 0.3838 30,345 +0.03(+8.08%)
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.