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, 2023 0.0840 0.1000 0.0840 0.0850 40,926 -0.00(-5.03%)
Aug 30, 2023 0.0740 0.0950 0.0740 0.0895 217,036 +0.01(+16.23%)
Aug 29, 2023 0.0630 0.0868 0.0630 0.0770 112,872 +0.01(+16.49%)
Aug 28, 2023 0.0505 0.0840 0.0505 0.0661 85,269 +0.00(+4.09%)
Aug 25, 2023 0.0565 0.0650 0.0502 0.0635 6,779 -0.00(-2.31%)
Aug 24, 2023 0.0600 0.0679 0.0600 0.0650 20,299 +0.01(+8.33%)
Aug 23, 2023 0.0462 0.0680 0.0462 0.0600 8,334 -0.00(-7.26%)
Aug 22, 2023 0.0679 0.0680 0.0600 0.0647 69,976 -0.00(-4.71%)
Aug 21, 2023 0.0461 0.0680 0.0461 0.0679 8,265 +0.02(+37.73%)
Aug 18, 2023 0.0460 0.0493 0.0460 0.0493 10,406 -0.00(-1.00%)
Aug 17, 2023 0.0460 0.0500 0.0460 0.0498 7,890 -0.00(-0.40%)
Aug 16, 2023 0.0620 0.0620 0.0458 0.0500 10,622 -0.00(-3.29%)
Aug 15, 2023 0.0750 0.0750 0.0450 0.0517 104,312 -0.00(-6.00%)
Aug 14, 2023 0.0460 0.0630 0.0460 0.0550 58,308 +0.01(+12.24%)
Aug 11, 2023 0.0426 0.0868 0.0426 0.0490 17,087 -0.00(-4.11%)
Aug 10, 2023 0.0500 0.0599 0.0411 0.0511 130,140 +0.00(+2.20%)
Aug 09, 2023 0.0411 0.0599 0.0410 0.0500 20,797 -0.01(-21.26%)
Aug 08, 2023 0.0608 0.0665 0.0409 0.0635 62,161 +0.01(+14.21%)
Aug 07, 2023 0.0604 0.0649 0.0510 0.0556 49,735 -0.00(-8.10%)
Aug 04, 2023 0.0638 0.0750 0.0605 0.0605 113,672 -0.01(-12.95%)
Aug 03, 2023 0.0650 0.0720 0.0650 0.0695 21,417 +0.00(+6.11%)
Aug 02, 2023 0.0720 0.0720 0.0655 0.0655 10,055 -0.00(-6.83%)
Aug 01, 2023 0.0705 0.0800 0.0700 0.0703 110,429 -0.01(-6.89%)
Jul 31, 2023 0.0750 0.0809 0.0656 0.0755 93,312 -0.01(-7.81%)
Jul 28, 2023 0.0751 0.0819 0.0751 0.0819 71,413 +0.00(+5.00%)
Jul 27, 2023 0.0810 0.0870 0.0764 0.0780 80,970 -0.01(-10.24%)
Jul 26, 2023 0.0809 0.0899 0.0806 0.0869 47,836 +0.01(+7.42%)
Jul 25, 2023 0.0801 0.0900 0.0801 0.0809 43,044 +0.00(+0.87%)
Jul 24, 2023 0.0805 0.0927 0.0802 0.0802 29,615 -0.01(-11.77%)
Jul 21, 2023 0.0928 0.0928 0.0850 0.0909 85,734 +0.00(+1.91%)
Jul 20, 2023 0.0893 0.0933 0.0773 0.0892 47,997 -0.00(-0.89%)
Jul 19, 2023 0.0916 0.0932 0.0876 0.0900 47,992 -0.00(-1.75%)
Jul 18, 2023 0.0898 0.0924 0.0898 0.0916 7,372 +0.00(+2.00%)
Jul 17, 2023 0.0897 0.0933 0.0897 0.0898 23,680 -0.00(-0.22%)
Jul 14, 2023 0.0850 0.0920 0.0850 0.0900 21,928 +0.00(+3.93%)
Jul 13, 2023 0.0866 0.0905 0.0860 0.0866 15,790 -0.00(-4.31%)
Jul 12, 2023 0.0942 0.0943 0.0865 0.0905 20,490 -0.00(-4.03%)
Jul 11, 2023 0.0943 0.0943 0.0851 0.0943 20,124 +0.00(+0.00%)
Jul 10, 2023 0.0900 0.0943 0.0850 0.0943 60,261 +0.00(+4.08%)
Jul 07, 2023 0.0861 0.0950 0.0861 0.0906 10,737 +0.00(+0.00%)
Jul 06, 2023 0.0861 0.0950 0.0861 0.0906 7,098 +0.00(+0.00%)
Jul 05, 2023 0.0851 0.0950 0.0850 0.0906 42,537 -0.00(-4.63%)
Jul 03, 2023 0.0940 0.0950 0.0750 0.0950 13,083 +0.01(+8.57%)
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%)
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.