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 (%)
Oct 31, 2017 1.200 1.250 1.120 1.200 100,688 -0.03(-2.45%)
Oct 30, 2017 1.095 1.230 1.080 1.230 226,705 +0.09(+7.89%)
Oct 27, 2017 1.150 1.180 1.130 1.140 74,108 -0.04(-3.39%)
Oct 26, 2017 1.190 1.190 1.130 1.180 71,736 -0.01(-0.84%)
Oct 25, 2017 1.160 1.220 1.150 1.190 77,045 -0.02(-1.65%)
Oct 24, 2017 1.200 1.210 1.180 1.210 37,560 +0.01(+0.92%)
Oct 23, 2017 1.220 1.270 1.190 1.199 48,149 -0.00(-0.08%)
Oct 20, 2017 1.225 1.260 1.190 1.200 33,131 -0.04(-3.23%)
Oct 19, 2017 1.230 1.300 1.200 1.240 52,362 +0.01(+0.81%)
Oct 18, 2017 1.320 1.320 1.150 1.230 174,476 -0.08(-5.82%)
Oct 17, 2017 1.290 1.330 1.280 1.306 53,303 +0.02(+1.24%)
Oct 16, 2017 1.320 1.380 1.290 1.290 69,071 -0.03(-2.28%)
Oct 13, 2017 1.150 1.400 1.120 1.320 274,226 +0.16(+13.80%)
Oct 12, 2017 1.220 1.250 1.140 1.160 132,465 -0.06(-4.92%)
Oct 11, 2017 1.260 1.305 1.210 1.220 113,006 -0.08(-6.15%)
Oct 10, 2017 1.300 1.320 1.220 1.300 179,856 +0.00(+0.00%)
Oct 09, 2017 1.330 1.330 1.300 1.300 44,668 -0.01(-0.76%)
Oct 06, 2017 1.320 1.330 1.300 1.310 52,354 -0.01(-0.76%)
Oct 05, 2017 1.290 1.330 1.280 1.320 51,881 +0.03(+2.33%)
Oct 04, 2017 1.370 1.370 1.250 1.290 171,111 -0.06(-4.59%)
Oct 03, 2017 1.370 1.370 1.350 1.352 35,774 -0.02(-1.31%)
Oct 02, 2017 1.440 1.440 1.340 1.370 72,748 -0.06(-4.20%)
Sep 29, 2017 1.340 1.430 1.340 1.430 104,183 +0.08(+5.93%)
Sep 28, 2017 1.310 1.360 1.310 1.350 44,007 +0.02(+1.50%)
Sep 27, 2017 1.340 1.370 1.300 1.330 61,729 -0.01(-0.75%)
Sep 26, 2017 1.380 1.390 1.300 1.340 45,352 -0.02(-1.47%)
Sep 25, 2017 1.400 1.410 1.350 1.360 56,585 -0.04(-2.86%)
Sep 22, 2017 1.385 1.450 1.380 1.400 66,722 +0.00(+0.00%)
Sep 21, 2017 1.385 1.410 1.350 1.400 58,542 +0.03(+2.19%)
Sep 20, 2017 1.390 1.420 1.350 1.370 29,081 +0.00(+0.00%)
Sep 19, 2017 1.400 1.400 1.360 1.370 41,046 -0.01(-0.94%)
Sep 18, 2017 1.380 1.430 1.360 1.383 80,158 -0.01(-0.50%)
Sep 15, 2017 1.350 1.400 1.350 1.390 45,407 +0.03(+2.21%)
Sep 14, 2017 1.410 1.410 1.360 1.360 155,209 -0.04(-2.86%)
Sep 13, 2017 1.450 1.450 1.400 1.400 66,870 -0.04(-2.78%)
Sep 12, 2017 1.450 1.480 1.370 1.440 115,816 -0.01(-0.69%)
Sep 11, 2017 1.450 1.450 1.410 1.450 45,597 +0.04(+2.84%)
Sep 08, 2017 1.540 1.565 1.400 1.410 89,895 -0.13(-8.44%)
Sep 07, 2017 1.530 1.600 1.530 1.540 72,835 +0.00(+0.00%)
Sep 06, 2017 1.490 1.540 1.480 1.540 73,329 +0.05(+3.36%)
Sep 05, 2017 1.485 1.490 1.450 1.490 29,539 +0.03(+2.05%)
Sep 01, 2017 1.440 1.470 1.410 1.460 104,486 -0.01(-0.68%)
Aug 31, 2017 1.510 1.520 1.420 1.470 114,512 -0.05(-3.29%)
Aug 30, 2017 1.520 1.520 1.500 1.520 28,638 +0.00(+0.00%)
Aug 29, 2017 1.550 1.565 1.500 1.520 72,703 -0.04(-2.57%)
Aug 28, 2017 1.600 1.600 1.560 1.560 31,764 +0.00(+0.01%)
Aug 25, 2017 1.630 1.630 1.520 1.560 56,467 -0.09(-5.45%)
Aug 24, 2017 1.700 1.700 1.510 1.650 109,959 -0.02(-0.90%)
Aug 23, 2017 1.640 1.690 1.570 1.665 58,804 +0.04(+2.15%)
Aug 22, 2017 1.710 1.750 1.530 1.630 112,109 -0.10(-5.78%)
Aug 21, 2017 1.810 1.820 1.730 1.730 110,577 -0.02(-1.14%)
Aug 18, 2017 1.630 1.760 1.630 1.750 171,959 +0.14(+8.70%)
Aug 17, 2017 1.560 1.670 1.545 1.610 85,342 +0.05(+3.21%)
Aug 16, 2017 1.450 1.560 1.450 1.560 45,339 +0.11(+7.59%)
Aug 15, 2017 1.480 1.500 1.410 1.450 64,245 -0.02(-1.36%)
Aug 14, 2017 1.500 1.520 1.450 1.470 94,571 -0.05(-3.23%)
Aug 11, 2017 1.550 1.550 1.500 1.519 79,023 -0.03(-2.00%)
Aug 10, 2017 1.550 1.580 1.510 1.550 31,459 +0.01(+0.65%)
Aug 09, 2017 1.570 1.630 1.520 1.540 90,573 -0.08(-4.94%)
Aug 08, 2017 1.650 1.630 1.520 1.620 99,631 -0.01(-0.61%)
Aug 07, 2017 1.580 1.680 1.580 1.630 109,609 +0.07(+4.49%)
Aug 04, 2017 1.550 1.600 1.520 1.560 108,586 -0.03(-1.89%)
Aug 03, 2017 1.650 1.650 1.540 1.590 83,052 -0.06(-3.64%)
Aug 02, 2017 1.750 1.750 1.560 1.650 187,257 -0.10(-5.71%)
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.