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

Trees Corp (OP: CANN )

0.1044 UNCHANGED
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 (%)
Jun 29, 2018 3.530 3.670 3.530 3.580 173,186 -0.02(-0.56%)
Jun 28, 2018 3.700 3.700 3.560 3.600 233,420 -0.11(-2.96%)
Jun 27, 2018 3.910 3.970 3.670 3.710 311,196 -0.23(-5.84%)
Jun 26, 2018 3.900 3.970 3.850 3.940 148,594 +0.05(+1.29%)
Jun 25, 2018 4.080 4.080 3.850 3.890 338,459 -0.17(-4.19%)
Jun 22, 2018 4.270 4.410 3.930 4.060 860,048 -0.14(-3.33%)
Jun 21, 2018 3.850 4.200 3.850 4.200 553,154 +0.34(+8.81%)
Jun 20, 2018 3.750 3.890 3.740 3.860 262,340 +0.14(+3.76%)
Jun 19, 2018 3.880 3.950 3.630 3.720 273,981 -0.11(-2.87%)
Jun 18, 2018 3.715 3.930 3.700 3.830 326,708 +0.10(+2.82%)
Jun 15, 2018 3.710 3.700 3.725 193,800 +0.02(+0.40%)
Jun 14, 2018 3.760 3.790 3.700 3.710 171,356 -0.08(-2.11%)
Jun 13, 2018 3.720 3.890 3.700 3.790 335,843 +0.09(+2.46%)
Jun 12, 2018 3.920 3.920 3.680 3.699 354,702 -0.20(-5.15%)
Jun 11, 2018 3.920 4.010 3.810 3.900 340,032 +0.09(+2.36%)
Jun 08, 2018 4.010 4.030 3.610 3.810 676,135 -0.22(-5.46%)
Jun 07, 2018 4.300 4.300 3.760 4.030 1,508,802 -0.10(-2.42%)
Jun 06, 2018 4.140 4.130 1,616,935 +0.97(+30.70%)
Jun 05, 2018 3.370 3.370 3.030 3.160 541,211 -0.17(-5.11%)
Jun 04, 2018 3.400 3.500 3.240 3.330 363,428 -0.03(-1.01%)
Jun 01, 2018 3.555 3.560 3.350 3.364 280,395 -0.15(-4.16%)
May 31, 2018 3.600 3.600 3.500 3.510 157,325 -0.08(-2.23%)
May 30, 2018 3.560 3.660 3.530 3.590 114,298 +0.04(+1.13%)
May 29, 2018 3.580 3.650 3.550 3.550 158,381 -0.10(-2.74%)
May 25, 2018 3.650 3.650 3.650 0 +0.08(+2.24%)
May 24, 2018 3.670 3.750 3.560 3.570 136,029 -0.13(-3.51%)
May 23, 2018 3.640 3.740 3.610 3.700 174,534 -0.01(-0.27%)
May 22, 2018 3.680 3.780 3.680 3.710 171,319 +0.06(+1.64%)
May 21, 2018 3.610 3.900 3.610 3.650 456,865 +0.05(+1.39%)
May 18, 2018 3.700 3.720 3.510 3.600 338,750 -0.11(-2.96%)
May 17, 2018 3.710 3.790 3.700 3.710 201,387 +0.01(+0.27%)
May 16, 2018 3.770 3.810 3.700 3.700 229,165 -0.11(-2.89%)
May 15, 2018 3.730 3.860 3.730 3.810 182,457 +0.03(+0.79%)
May 14, 2018 3.900 4.010 3.750 3.780 362,950 -0.09(-2.33%)
May 11, 2018 3.760 4.020 3.703 3.870 289,180 +0.10(+2.68%)
May 10, 2018 3.800 3.900 3.720 3.769 352,592 -0.13(-3.36%)
May 09, 2018 4.100 4.100 3.850 3.900 185,816 -0.15(-3.70%)
May 08, 2018 4.030 4.150 3.900 4.050 213,162 +0.00(+0.00%)
May 07, 2018 4.150 4.200 4.000 4.050 177,050 -0.02(-0.49%)
May 04, 2018 4.170 4.170 4.010 4.070 165,596 -0.06(-1.45%)
May 03, 2018 4.050 4.180 3.920 4.130 372,106 +0.03(+0.73%)
May 02, 2018 4.490 4.490 4.050 4.100 527,739 -0.25(-5.75%)
May 01, 2018 4.395 4.770 4.300 4.350 841,753 +0.01(+0.23%)
Apr 30, 2018 4.050 4.400 4.050 4.340 377,387 +0.31(+7.69%)
Apr 27, 2018 4.000 4.170 3.990 4.030 320,450 +0.04(+1.00%)
Apr 26, 2018 4.050 4.130 3.850 3.990 227,491 -0.08(-1.97%)
Apr 25, 2018 4.160 4.200 3.950 4.070 182,148 -0.07(-1.69%)
Apr 24, 2018 4.030 4.500 3.920 4.140 521,820 +0.09(+2.22%)
Apr 23, 2018 4.000 4.080 3.600 4.050 1,018,099 -0.13(-3.11%)
Apr 20, 2018 4.810 4.810 4.040 4.180 1,257,260 -0.41(-8.93%)
Apr 19, 2018 4.460 5.070 4.410 4.590 1,213,120 +0.22(+5.03%)
Apr 18, 2018 4.030 4.870 4.030 4.370 2,362,701 +0.43(+10.91%)
Apr 17, 2018 5.480 5.500 3.860 3.940 4,570,283 -1.78(-31.14%)
Apr 16, 2018 4.920 5.750 4.750 5.722 3,451,698 +1.03(+22.00%)
Apr 13, 2018 3.980 4.690 3.830 4.690 2,477,881 +0.94(+25.07%)
Apr 12, 2018 3.140 3.770 3.140 3.750 1,731,792 +0.67(+21.75%)
Apr 11, 2018 2.645 3.100 2.640 3.080 669,453 +0.42(+15.79%)
Apr 10, 2018 2.600 2.700 2.590 2.660 254,976 +0.15(+5.98%)
Apr 09, 2018 2.370 2.600 2.270 2.510 198,095 +0.14(+5.91%)
Apr 06, 2018 2.510 2.530 2.290 2.370 190,245 -0.13(-5.20%)
Apr 05, 2018 2.400 2.580 2.380 2.500 284,127 +0.13(+5.49%)
Apr 04, 2018 2.445 2.470 2.250 2.370 206,460 -0.07(-2.87%)
Apr 03, 2018 2.020 2.450 2.010 2.440 473,154 +0.42(+20.79%)
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.