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

Trees Corp (OP: CANN )

0.1044 -0.0106 (-9.22%)
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 (%)
Aug 31, 2015 0.8950 0.8950 0.8400 0.8950 24,514 +0.01(+0.56%)
Aug 28, 2015 0.8200 0.9000 0.8136 0.8900 41,696 +0.07(+8.54%)
Aug 27, 2015 0.8050 0.8200 0.7800 0.8200 13,753 +0.01(+1.86%)
Aug 26, 2015 0.7600 0.8100 0.7600 0.8050 14,623 -0.01(-0.62%)
Aug 25, 2015 0.8100 0.8100 0.7600 0.8100 11,517 +0.06(+8.00%)
Aug 24, 2015 0.7600 0.8150 0.7600 0.7500 33,322 -0.01(-1.32%)
Aug 21, 2015 0.7810 0.8500 0.7500 0.7600 8,873 -0.02(-2.56%)
Aug 20, 2015 0.8000 0.8150 0.7500 0.7800 20,583 -0.02(-2.50%)
Aug 19, 2015 0.8000 0.8000 0.6700 0.8000 23,639 +0.00(+0.00%)
Aug 18, 2015 0.7990 0.8000 0.7850 0.8000 5,987 +0.00(+0.13%)
Aug 17, 2015 0.8400 0.8600 0.7800 0.7990 24,215 -0.06(-6.98%)
Aug 14, 2015 0.8700 0.8700 0.8400 0.8590 3,839 -0.02(-1.88%)
Aug 13, 2015 0.8400 0.8755 0.8000 0.8755 12,761 +0.02(+1.96%)
Aug 12, 2015 0.8800 0.8800 0.8587 0.8587 1,523 -0.03(-3.84%)
Aug 11, 2015 0.9000 0.9000 0.8239 0.8929 107,754 -0.02(-1.87%)
Aug 10, 2015 0.8350 0.9300 0.8350 0.9099 12,531 +0.05(+5.80%)
Aug 07, 2015 0.9099 0.9494 0.8600 0.8600 30,537 -0.02(-2.27%)
Aug 06, 2015 0.9000 0.9100 0.8800 0.8800 38,562 -0.02(-2.22%)
Aug 05, 2015 0.9642 0.9739 0.9000 0.9000 20,180 -0.06(-6.65%)
Aug 04, 2015 0.8800 0.9742 0.9400 0.9641 22,865 +0.02(+2.56%)
Aug 03, 2015 1.000 1.000 0.9000 0.9400 56,992 -0.06(-6.00%)
Jul 31, 2015 1.070 1.070 0.9500 1.000 74,916 -0.05(-4.76%)
Jul 30, 2015 1.100 1.120 1.050 1.050 12,880 -0.02(-1.87%)
Jul 29, 2015 1.140 1.140 1.050 1.070 34,249 -0.05(-4.46%)
Jul 28, 2015 1.100 1.180 1.100 1.120 19,568 +0.02(+1.82%)
Jul 27, 2015 1.170 1.170 1.050 1.100 34,864 -0.03(-2.65%)
Jul 24, 2015 1.110 1.130 1.080 1.130 30,070 +0.04(+3.67%)
Jul 23, 2015 1.090 1.100 1.050 1.090 15,249 +0.03(+2.83%)
Jul 22, 2015 1.120 1.120 1.060 1.060 38,927 -0.02(-1.85%)
Jul 21, 2015 1.000 1.197 0.8800 1.080 104,178 +0.08(+8.00%)
Jul 20, 2015 1.190 1.190 0.9900 1.000 44,558 -0.15(-13.04%)
Jul 17, 2015 1.170 1.180 1.130 1.150 28,112 +0.00(+0.00%)
Jul 16, 2015 1.220 1.240 1.120 1.150 34,265 -0.02(-1.71%)
Jul 15, 2015 1.470 1.470 1.040 1.170 81,865 -0.30(-20.41%)
Jul 14, 2015 1.540 1.540 1.410 1.470 20,577 -0.03(-2.00%)
Jul 13, 2015 1.740 1.740 1.500 1.500 35,508 -0.07(-4.46%)
Jul 10, 2015 1.600 1.690 1.550 1.570 40,420 -0.08(-4.85%)
Jul 09, 2015 1.560 2.050 1.530 1.650 41,313 -0.05(-2.94%)
Jul 08, 2015 1.700 1.770 1.520 1.700 29,579 +0.00(+0.00%)
Jul 07, 2015 2.040 2.040 1.630 1.700 19,256 -0.34(-16.67%)
Jul 06, 2015 1.950 2.065 1.840 2.040 14,208 +0.14(+7.37%)
Jul 02, 2015 1.900 1.900 1.900 0 +0.02(+1.06%)
Jul 01, 2015 2.050 2.100 1.880 1.880 14,410 -0.12(-6.00%)
Jun 30, 2015 2.100 2.100 1.800 2.000 17,641 +0.00(+0.00%)
Jun 29, 2015 2.100 2.100 1.810 2.000 17,089 -0.10(-4.76%)
Jun 26, 2015 2.100 2.190 1.990 2.100 23,665 +0.00(+0.00%)
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.