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

Trees Corp (OP: CANN )

0.0862 +0.0037 (+4.48%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 2.210 2.210 2.210 0 -0.29(-11.60%)
Mar 28, 2018 2.740 2.840 2.480 2.500 312,611 -0.25(-9.09%)
Mar 27, 2018 2.750 2.970 2.740 2.750 150,154 -0.01(-0.36%)
Mar 26, 2018 3.045 3.150 2.740 2.760 315,414 -0.21(-7.07%)
Mar 23, 2018 3.060 3.180 2.950 2.970 191,457 -0.12(-3.88%)
Mar 22, 2018 3.115 3.180 3.050 3.090 156,132 -0.01(-0.32%)
Mar 21, 2018 3.155 3.180 3.000 3.100 91,672 -0.05(-1.59%)
Mar 20, 2018 3.060 3.190 2.920 3.150 177,036 +0.10(+3.45%)
Mar 19, 2018 3.090 3.190 2.990 3.045 266,752 -0.04(-1.46%)
Mar 16, 2018 3.190 3.190 3.020 3.090 470,960 -0.10(-3.10%)
Mar 15, 2018 3.400 3.550 3.160 3.189 279,282 -0.25(-7.30%)
Mar 14, 2018 3.540 3.600 3.400 3.440 162,771 -0.10(-2.93%)
Mar 13, 2018 3.500 3.650 3.450 3.544 157,854 -0.06(-1.56%)
Mar 12, 2018 3.550 3.640 3.470 3.600 252,251 -0.04(-1.10%)
Mar 09, 2018 3.730 3.770 3.600 3.640 175,814 -0.07(-1.89%)
Mar 08, 2018 3.900 4.000 3.560 3.710 252,452 -0.19(-4.87%)
Mar 07, 2018 3.850 3.900 330,202 -0.17(-4.18%)
Mar 06, 2018 3.990 4.120 3.840 4.070 581,574 +0.27(+7.11%)
Mar 05, 2018 3.550 3.830 3.490 3.800 342,461 +0.40(+11.76%)
Mar 02, 2018 3.230 3.490 3.180 3.400 217,811 +0.05(+1.49%)
Mar 01, 2018 3.520 3.560 3.120 3.350 445,189 -0.21(-5.90%)
Feb 28, 2018 3.575 3.890 3.530 3.560 292,351 -0.02(-0.56%)
Feb 27, 2018 4.000 4.000 3.470 3.580 448,691 -0.38(-9.60%)
Feb 26, 2018 4.000 4.110 3.900 3.960 153,596 -0.02(-0.50%)
Feb 23, 2018 4.065 4.100 3.950 3.980 219,187 -0.09(-2.21%)
Feb 22, 2018 4.140 4.170 4.040 4.070 113,553 -0.07(-1.69%)
Feb 21, 2018 4.300 4.300 4.100 4.140 144,403 -0.11(-2.59%)
Feb 20, 2018 4.090 4.390 4.010 4.250 390,603 +0.18(+4.42%)
Feb 16, 2018 4.070 4.070 4.070 0 -0.23(-5.35%)
Feb 15, 2018 4.480 4.500 4.260 4.300 213,771 -0.10(-2.27%)
Feb 14, 2018 4.380 4.490 4.280 4.400 246,801 +0.13(+3.04%)
Feb 13, 2018 4.150 4.350 3.990 4.270 280,526 +0.12(+2.97%)
Feb 12, 2018 4.250 4.340 4.050 4.147 467,721 +0.03(+0.78%)
Feb 09, 2018 3.990 4.250 3.760 4.115 562,633 +0.12(+2.88%)
Feb 08, 2018 4.350 4.400 3.950 4.000 469,966 -0.29(-6.76%)
Feb 07, 2018 4.765 4.890 4.220 4.290 943,319 -0.30(-6.54%)
Feb 06, 2018 3.880 4.600 3.760 4.590 1,000,154 +0.65(+16.50%)
Feb 05, 2018 3.770 4.140 3.355 3.940 966,469 +0.16(+4.23%)
Feb 02, 2018 3.450 4.190 3.250 3.780 2,498,569 +0.28(+8.00%)
Feb 01, 2018 4.530 4.550 3.490 3.500 1,737,955 -1.04(-22.91%)
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%)
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.