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 (%)
Jan 31, 2018 4.970 5.250 4.460 4.540 1,630,221 -0.40(-8.10%)
Jan 30, 2018 5.150 5.190 4.820 4.940 1,333,994 -0.29(-5.54%)
Jan 29, 2018 5.920 5.930 5.180 5.230 1,452,930 -0.56(-9.67%)
Jan 26, 2018 6.450 6.450 5.770 5.790 1,359,975 -0.70(-10.79%)
Jan 25, 2018 7.010 7.143 6.410 6.490 1,208,145 -0.74(-10.24%)
Jan 24, 2018 7.820 7.990 7.220 7.230 499,989 -0.57(-7.31%)
Jan 23, 2018 7.580 7.970 7.570 7.800 549,738 +0.28(+3.72%)
Jan 22, 2018 7.400 7.750 7.390 7.520 701,777 +0.37(+5.17%)
Jan 19, 2018 7.080 7.200 6.770 7.150 731,948 -0.02(-0.28%)
Jan 18, 2018 7.300 7.620 7.000 7.170 564,473 -0.22(-2.98%)
Jan 17, 2018 7.650 7.650 6.910 7.390 664,685 -0.27(-3.46%)
Jan 16, 2018 7.490 8.350 7.250 7.655 1,206,384 +0.75(+10.94%)
Jan 12, 2018 6.900 6.900 6.900 0 -1.45(-17.37%)
Jan 11, 2018 9.110 9.350 8.060 8.350 1,470,000 -1.13(-11.92%)
Jan 10, 2018 10.20 9.060 9.480 1,074,457 -0.57(-5.67%)
Jan 09, 2018 10.01 11.19 9.260 10.05 2,627,972 +0.18(+1.82%)
Jan 08, 2018 8.300 9.990 8.290 9.870 1,862,807 +1.81(+22.46%)
Jan 05, 2018 7.250 8.230 6.550 8.060 2,063,694 +0.30(+3.87%)
Jan 04, 2018 9.500 9.990 6.180 7.760 5,787,693 -2.59(-25.02%)
Jan 03, 2018 8.490 10.49 8.485 10.35 3,438,963 +2.20(+26.99%)
Jan 02, 2018 6.920 8.250 6.890 8.150 2,374,325 +1.67(+25.77%)
Dec 29, 2017 6.480 6.480 6.480 0 +1.24(+23.66%)
Dec 28, 2017 4.710 5.300 4.700 5.240 1,328,773 +0.54(+11.49%)
Dec 27, 2017 4.400 4.820 4.270 4.700 1,040,139 +0.43(+10.07%)
Dec 26, 2017 4.390 4.000 4.270 589,115 +0.36(+9.21%)
Dec 22, 2017 4.090 4.146 3.620 3.910 999,170 -0.32(-7.57%)
Dec 21, 2017 2.950 4.240 2.940 4.230 1,175,491 +1.29(+43.88%)
Dec 20, 2017 2.990 3.030 2.530 2.940 739,659 -0.09(-2.97%)
Dec 19, 2017 3.420 3.420 3.000 3.030 635,605 -0.37(-10.88%)
Dec 18, 2017 3.445 3.550 3.300 3.400 569,872 -0.10(-2.86%)
Dec 15, 2017 3.510 3.750 3.325 3.500 693,787 -0.01(-0.28%)
Dec 14, 2017 4.020 4.050 3.100 3.510 2,138,194 -0.58(-14.18%)
Dec 13, 2017 5.010 5.030 3.850 4.090 2,115,412 -0.82(-16.70%)
Dec 12, 2017 4.200 5.190 4.200 4.910 1,870,870 +0.75(+18.03%)
Dec 11, 2017 3.500 4.210 3.460 4.160 1,723,142 +0.71(+20.58%)
Dec 08, 2017 3.130 3.500 3.120 3.450 1,330,650 +0.35(+11.29%)
Dec 07, 2017 2.820 3.100 2.640 3.100 862,012 +0.24(+8.39%)
Dec 06, 2017 2.640 2.970 2.610 2.860 595,291 +0.26(+10.00%)
Dec 05, 2017 2.990 3.080 2.470 2.600 1,564,598 -0.29(-10.03%)
Dec 04, 2017 2.260 3.050 2.250 2.890 2,198,819 +0.66(+29.60%)
Dec 01, 2017 1.870 2.230 1.820 2.230 1,341,591 +0.58(+35.15%)
Nov 30, 2017 1.750 1.800 1.540 1.650 322,721 -0.12(-6.78%)
Nov 29, 2017 1.840 1.870 1.730 1.770 263,810 +0.02(+1.14%)
Nov 28, 2017 1.780 1.900 1.680 1.750 501,062 +0.07(+4.17%)
Nov 27, 2017 1.450 1.700 1.448 1.680 477,578 +0.23(+15.86%)
Nov 24, 2017 1.410 1.550 1.400 1.450 193,408 +0.06(+4.32%)
Nov 22, 2017 1.320 1.420 1.320 1.390 163,013 +0.08(+6.11%)
Nov 21, 2017 1.410 1.420 1.310 1.310 162,653 -0.10(-7.09%)
Nov 20, 2017 1.500 1.550 1.410 1.410 136,005 -0.07(-4.73%)
Nov 17, 2017 1.420 1.530 1.400 1.480 272,620 +0.06(+4.23%)
Nov 16, 2017 1.420 1.454 1.350 1.420 115,188 +0.00(+0.03%)
Nov 15, 2017 1.340 1.420 1.300 1.420 112,273 +0.09(+6.74%)
Nov 14, 2017 1.400 1.410 1.320 1.330 101,570 -0.07(-5.00%)
Nov 13, 2017 1.350 1.420 1.330 1.400 184,834 +0.05(+3.70%)
Nov 10, 2017 1.280 1.360 1.260 1.350 95,763 +0.12(+9.76%)
Nov 09, 2017 1.240 1.320 1.210 1.230 126,260 +0.01(+0.83%)
Nov 08, 2017 1.310 1.330 1.200 1.220 151,734 -0.11(-8.28%)
Nov 07, 2017 1.430 1.430 1.230 1.330 190,039 -0.07(-5.00%)
Nov 06, 2017 1.150 1.400 1.150 1.400 374,171 +0.28(+25.00%)
Nov 03, 2017 1.120 1.170 1.100 1.120 138,650 +0.02(+1.82%)
Nov 02, 2017 1.150 1.100 1.100 67,008 -0.01(-0.90%)
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.