Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trees Corp (OP: CANN )

0.0801 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 18, 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 (%)
Feb 28, 2022 0.4083 0.4285 0.3740 0.4003 73,524 +0.00(+0.33%)
Feb 25, 2022 0.3550 0.4288 0.3600 0.3990 112,744 +0.04(+10.83%)
Feb 24, 2022 0.3000 0.3700 0.2810 0.3600 212,391 +0.01(+2.86%)
Feb 23, 2022 0.3950 0.4304 0.3320 0.3500 210,671 -0.06(-14.43%)
Feb 22, 2022 0.4000 0.4200 0.3900 0.4090 74,156 -0.01(-2.62%)
Feb 18, 2022 0.4200 0 -0.02(-5.13%)
Feb 17, 2022 0.4276 0.4600 0.4115 0.4427 208,044 +0.02(+5.40%)
Feb 16, 2022 0.4288 0.4450 0.4046 0.4200 137,170 +0.03(+8.81%)
Feb 15, 2022 0.3850 0.4100 0.3623 0.3860 131,635 +0.03(+7.22%)
Feb 14, 2022 0.4000 0.4000 0.3600 0.3600 70,653 -0.03(-7.69%)
Feb 11, 2022 0.3900 0.4000 0.3900 0.3900 29,335 +0.00(+0.00%)
Feb 10, 2022 0.3800 0.4095 0.3712 0.3900 73,527 +0.00(+0.03%)
Feb 09, 2022 0.3850 0.3900 0.3700 0.3899 112,047 +0.02(+4.67%)
Feb 08, 2022 0.3551 0.3850 0.3551 0.3725 71,784 +0.02(+4.90%)
Feb 07, 2022 0.3500 0.3900 0.3500 0.3551 52,879 +0.01(+1.46%)
Feb 04, 2022 0.3387 0.3500 0.3351 0.3500 51,776 +0.01(+2.25%)
Feb 03, 2022 0.3441 0.3423 90,514 -0.04(-9.92%)
Feb 02, 2022 0.3750 0.3800 0.3300 0.3800 136,977 +0.03(+7.04%)
Feb 01, 2022 0.3120 0.3600 0.3120 0.3550 135,012 +0.02(+7.58%)
Jan 31, 2022 0.2638 0.3746 0.2501 0.3300 252,995 +0.06(+23.36%)
Jan 28, 2022 0.2750 0.2750 0.2526 0.2675 93,933 +0.01(+2.73%)
Jan 27, 2022 0.2750 0.2750 0.2604 0.2604 61,202 -0.01(-2.73%)
Jan 26, 2022 0.2603 0.2750 0.2603 0.2677 53,253 -0.01(-2.65%)
Jan 25, 2022 0.2650 0.2750 0.2530 0.2750 152,976 +0.00(+0.00%)
Jan 24, 2022 0.3200 0.3339 0.2527 0.2750 157,274 -0.05(-14.12%)
Jan 21, 2022 0.3300 0.3500 0.2810 0.3202 157,940 -0.01(-2.02%)
Jan 20, 2022 0.3201 0.3300 0.2800 0.3268 56,229 +0.00(+0.52%)
Jan 19, 2022 0.3501 0.3750 0.3201 0.3251 48,885 -0.02(-7.11%)
Jan 18, 2022 0.3550 0.3800 0.3364 0.3500 50,628 -0.01(-2.91%)
Jan 14, 2022 0.3605 0 +0.01(+2.41%)
Jan 13, 2022 0.3520 0.3900 0.3520 0.3520 88,777 -0.00(-0.85%)
Jan 12, 2022 0.3550 0.3900 0.3550 0.3550 82,736 -0.00(-0.70%)
Jan 11, 2022 0.3112 0.3999 0.3100 0.3575 773,402 +0.04(+11.72%)
Jan 10, 2022 0.2625 0.3300 0.2550 0.3200 319,395 +0.05(+18.52%)
Jan 07, 2022 0.2305 0.2800 0.2200 0.2700 76,377 +0.01(+3.53%)
Jan 06, 2022 0.2700 0.2800 0.2600 0.2608 90,918 -0.01(-3.41%)
Jan 05, 2022 0.2600 0.2799 0.2600 0.2700 192,150 -0.00(-1.10%)
Jan 04, 2022 0.2400 0.2799 0.2300 0.2730 181,130 +0.04(+14.95%)
Jan 03, 2022 0.2185 0.2400 0.2181 0.2375 94,234 +0.02(+8.45%)
Dec 31, 2021 0.2345 0.2435 0.2180 0.2190 236,772 -0.01(-4.78%)
Dec 30, 2021 0.2200 0.2450 0.2101 0.2300 438,883 -0.00(-2.13%)
Dec 29, 2021 0.2500 0.2500 0.2300 0.2350 253,360 -0.00(-1.71%)
Dec 28, 2021 0.2250 0.2450 0.2250 0.2391 396,841 +0.01(+3.96%)
Dec 27, 2021 0.2150 0.2594 0.2150 0.2300 162,043 -0.02(-8.00%)
Dec 23, 2021 0.2221 0.2600 0.2213 0.2500 270,743 +0.02(+8.37%)
Dec 22, 2021 0.2625 0.2688 0.2214 0.2307 125,142 -0.02(-7.72%)
Dec 21, 2021 0.2600 0.2600 0.2215 0.2500 227,088 +0.01(+4.17%)
Dec 20, 2021 0.2659 0.2659 0.2400 0.2400 165,971 -0.02(-7.87%)
Dec 17, 2021 0.2600 0.2805 0.2510 0.2605 106,388 +0.00(+0.19%)
Dec 16, 2021 0.2500 0.2678 0.2000 0.2600 157,768 +0.01(+1.96%)
Dec 15, 2021 0.2600 0.2730 0.2450 0.2550 79,537 -0.01(-4.32%)
Dec 14, 2021 0.2800 0.3000 0.2301 0.2665 414,176 -0.02(-8.23%)
Dec 13, 2021 0.3000 0.3000 0.2800 0.2904 73,934 -0.00(-1.56%)
Dec 10, 2021 0.2803 0.2998 0.2800 0.2950 21,969 +0.00(+1.69%)
Dec 09, 2021 0.3250 0.3334 0.2850 0.2901 58,375 -0.01(-3.33%)
Dec 08, 2021 0.2871 0.3200 0.2871 0.3001 54,837 +0.01(+4.38%)
Dec 07, 2021 0.2850 0.3100 0.2710 0.2875 114,697 +0.01(+4.74%)
Dec 06, 2021 0.3000 0.3100 0.2700 0.2745 161,989 -0.02(-7.29%)
Dec 03, 2021 0.3110 0.3334 0.2900 0.2961 156,197 -0.03(-10.27%)
Dec 02, 2021 0.3334 0.3334 0.3001 0.3300 208,163 +0.01(+3.13%)
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.