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 (%)
Jul 31, 2018 2.500 2.700 2.490 2.700 281,400 +0.17(+6.72%)
Jul 30, 2018 2.690 2.740 2.500 2.530 342,976 -0.16(-6.02%)
Jul 27, 2018 2.840 2.870 2.680 2.692 252,600 -0.16(-5.71%)
Jul 26, 2018 2.970 2.970 2.800 2.855 207,512 -0.12(-3.87%)
Jul 25, 2018 2.850 2.990 2.800 2.970 251,458 +0.11(+3.85%)
Jul 24, 2018 2.980 3.060 2.850 2.860 312,388 -0.17(-5.61%)
Jul 23, 2018 3.150 3.030 3.030 253,276 -0.13(-4.11%)
Jul 20, 2018 3.350 3.350 3.060 3.160 180,285 -0.13(-3.95%)
Jul 19, 2018 3.260 3.290 3.250 3.290 75,581 +0.00(+0.15%)
Jul 18, 2018 3.290 3.290 3.230 3.285 118,663 +0.03(+0.92%)
Jul 17, 2018 3.320 3.400 3.250 3.255 132,056 -0.07(-2.05%)
Jul 16, 2018 3.580 3.585 3.260 3.323 252,709 -0.26(-7.18%)
Jul 13, 2018 3.600 3.520 3.580 83,531 +0.02(+0.56%)
Jul 12, 2018 3.680 3.680 3.530 3.560 130,288 -0.12(-3.26%)
Jul 11, 2018 3.620 3.680 3.600 3.680 103,648 +0.00(+0.00%)
Jul 10, 2018 3.680 3.750 3.670 3.680 99,472 -0.08(-2.13%)
Jul 09, 2018 3.815 3.850 3.760 3.760 147,054 -0.04(-1.05%)
Jul 06, 2018 3.880 3.700 3.800 118,705 +0.10(+2.70%)
Jul 05, 2018 3.640 3.750 3.610 3.700 140,649 +0.07(+1.93%)
Jul 03, 2018 3.630 3.630 3.630 0 -0.02(-0.55%)
Jul 02, 2018 3.510 3.670 3.510 3.650 133,188 +0.07(+1.96%)
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%)
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.