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, 2017 1.780 1.790 1.720 1.730 90,867 -0.05(-2.81%)
Jul 28, 2017 1.751 1.860 1.740 1.780 98,986 +0.03(+1.71%)
Jul 27, 2017 1.790 1.900 1.750 1.750 140,056 -0.05(-2.78%)
Jul 26, 2017 1.815 1.900 1.790 1.800 97,169 -0.03(-1.48%)
Jul 25, 2017 1.790 1.890 1.820 1.827 73,308 +0.01(+0.38%)
Jul 24, 2017 1.850 1.930 1.760 1.820 121,816 -0.05(-2.67%)
Jul 21, 2017 2.040 2.060 1.850 1.870 118,770 -0.18(-8.78%)
Jul 20, 2017 2.030 2.070 2.010 2.050 49,976 +0.01(+0.49%)
Jul 19, 2017 2.060 2.070 1.960 2.040 81,339 -0.03(-1.45%)
Jul 18, 2017 1.940 2.120 1.930 2.070 249,761 +0.13(+6.70%)
Jul 17, 2017 1.860 1.970 1.814 1.940 116,996 +0.11(+6.07%)
Jul 14, 2017 1.820 1.900 1.760 1.829 93,776 +0.01(+0.49%)
Jul 13, 2017 1.880 1.900 1.820 1.820 70,970 -0.03(-1.62%)
Jul 12, 2017 1.810 1.880 1.800 1.850 84,647 +0.06(+3.06%)
Jul 11, 2017 1.810 1.850 1.750 1.795 113,320 -0.05(-2.71%)
Jul 10, 2017 1.890 1.910 1.810 1.845 56,832 -0.03(-1.60%)
Jul 07, 2017 1.900 1.900 1.820 1.875 45,669 +0.02(+1.02%)
Jul 06, 2017 1.930 1.990 1.820 1.856 42,734 -0.09(-4.82%)
Jul 05, 2017 2.000 2.050 1.900 1.950 110,321 -0.02(-1.02%)
Jul 03, 2017 1.975 2.000 1.910 1.970 46,805 +0.02(+1.03%)
Jun 30, 2017 1.870 1.950 1.820 1.950 86,851 +0.05(+2.63%)
Jun 29, 2017 1.870 1.900 1.820 1.900 43,539 +0.06(+3.26%)
Jun 28, 2017 1.780 1.900 1.750 1.840 76,321 +0.05(+2.79%)
Jun 27, 2017 1.760 1.800 1.720 1.790 52,510 -0.01(-0.56%)
Jun 26, 2017 1.755 1.860 1.720 1.800 89,201 +0.04(+2.27%)
Jun 23, 2017 1.790 1.790 1.640 1.760 183,277 -0.06(-3.30%)
Jun 22, 2017 1.850 1.900 1.780 1.820 65,450 -0.04(-2.15%)
Jun 21, 2017 1.935 1.935 1.800 1.860 97,159 -0.06(-3.12%)
Jun 20, 2017 2.100 2.100 1.780 1.920 254,375 -0.18(-8.57%)
Jun 19, 2017 2.165 2.190 1.910 2.100 396,932 -0.09(-4.11%)
Jun 16, 2017 1.795 2.260 1.780 2.190 856,584 +0.47(+27.33%)
Jun 15, 2017 1.465 1.750 1.450 1.720 397,106 +0.28(+19.44%)
Jun 14, 2017 1.360 1.450 1.350 1.440 242,335 +0.11(+8.27%)
Jun 13, 2017 1.360 1.370 1.250 1.330 90,545 -0.04(-2.92%)
Jun 12, 2017 1.420 1.490 1.250 1.370 144,305 +0.00(+0.00%)
Jun 09, 2017 1.215 1.370 1.210 1.370 210,299 +0.18(+15.13%)
Jun 08, 2017 1.160 1.190 1.120 1.190 134,470 +0.02(+1.88%)
Jun 07, 2017 1.325 1.350 1.150 1.168 177,507 -0.17(-12.84%)
Jun 06, 2017 1.355 1.370 1.300 1.340 105,856 -0.03(-2.19%)
Jun 05, 2017 1.455 1.480 1.300 1.370 117,802 -0.05(-3.86%)
Jun 02, 2017 1.400 1.450 1.300 1.425 178,812 +0.03(+1.79%)
Jun 01, 2017 1.475 1.530 1.320 1.400 107,971 -0.09(-6.04%)
May 31, 2017 1.470 1.530 1.400 1.490 166,991 +0.01(+0.68%)
May 30, 2017 1.735 1.740 1.450 1.480 393,387 -0.24(-13.95%)
May 26, 2017 1.750 1.801 1.580 1.720 165,359 -0.03(-1.71%)
May 25, 2017 1.870 1.890 1.750 1.750 156,835 -0.15(-7.89%)
May 24, 2017 1.900 1.900 1.800 1.900 84,212 +0.00(+0.00%)
May 23, 2017 1.945 1.950 1.840 1.900 30,086 -0.04(-1.81%)
May 22, 2017 1.935 1.959 1.910 1.935 74,042 +0.01(+0.26%)
May 19, 2017 1.850 1.940 1.830 1.930 85,856 +0.08(+4.32%)
May 18, 2017 1.800 1.870 1.800 1.850 67,093 -0.04(-2.12%)
May 17, 2017 1.850 1.920 1.830 1.890 92,759 +0.05(+2.72%)
May 16, 2017 1.900 1.910 1.810 1.840 70,878 -0.06(-3.11%)
May 15, 2017 1.940 1.940 1.800 1.899 87,927 -0.03(-1.61%)
May 12, 2017 1.930 1.990 1.900 1.930 163,566 -0.01(-0.52%)
May 11, 2017 1.895 1.940 1.880 1.940 58,936 +0.05(+2.65%)
May 10, 2017 1.955 1.960 1.850 1.890 96,941 -0.07(-3.57%)
May 09, 2017 2.085 2.090 1.940 1.960 63,609 -0.08(-3.73%)
May 08, 2017 2.000 2.036 1.980 2.036 53,008 +0.05(+2.31%)
May 05, 2017 2.040 2.040 1.950 1.990 62,077 +0.04(+2.05%)
May 04, 2017 2.185 2.190 1.950 1.950 90,545 -0.17(-8.02%)
May 03, 2017 1.960 2.140 1.960 2.120 239,564 +0.15(+7.61%)
May 02, 2017 1.900 2.010 1.830 1.970 84,097 +0.14(+7.77%)
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.