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 31, 2016 0.6700 0.6700 0.5600 0.6100 173,571 -0.06(-8.96%)
Mar 30, 2016 0.6700 0.6700 0.6250 0.6700 80,760 +0.01(+1.28%)
Mar 29, 2016 0.7000 0.7600 0.6160 0.6615 722,158 -0.02(-2.72%)
Mar 28, 2016 0.5000 0.7250 0.4950 0.6800 749,422 +0.22(+46.24%)
Mar 24, 2016 0.4650 0.4650 0.4650 0 +0.01(+2.22%)
Mar 23, 2016 0.4550 0.4600 0.4400 0.4549 14,879 +0.02(+4.55%)
Mar 22, 2016 0.4750 0.4750 0.4351 0.4351 34,551 +0.00(+0.00%)
Mar 21, 2016 0.4700 0.4800 0.4300 0.4351 19,556 -0.03(-7.43%)
Mar 18, 2016 0.4980 0.4980 0.4200 0.4700 81,784 -0.03(-5.62%)
Mar 17, 2016 0.5000 0.5000 0.4800 0.4980 4,705 -0.00(-0.40%)
Mar 16, 2016 0.4200 0.5000 0.4200 0.5000 21,733 +0.00(+0.00%)
Mar 15, 2016 0.5470 0.6000 0.4800 0.5000 293,250 +0.00(+0.00%)
Mar 14, 2016 0.4500 0.5470 0.4210 0.5000 209,872 +0.05(+11.58%)
Mar 11, 2016 0.4471 0.4490 0.4052 0.4481 27,328 +0.00(+0.22%)
Mar 10, 2016 0.4270 0.4500 0.4200 0.4471 68,958 +0.04(+8.78%)
Mar 09, 2016 0.4100 0.4270 0.4100 0.4110 24,439 +0.00(+0.24%)
Mar 08, 2016 0.4050 0.4300 0.4000 0.4100 73,640 +0.01(+2.50%)
Mar 07, 2016 0.4149 0.4300 0.3800 0.4000 50,713 +0.03(+7.24%)
Mar 04, 2016 0.4149 0.4149 0.4141 0.3730 36,702 +0.00(+0.81%)
Mar 03, 2016 0.4592 0.4592 0.3700 0.3700 103,310 -0.05(-11.78%)
Mar 02, 2016 0.4500 0.4699 0.4151 0.4194 25,230 -0.03(-6.80%)
Mar 01, 2016 0.4470 0.4900 0.4466 0.4500 42,170 +0.00(+0.67%)
Feb 29, 2016 0.4470 0.4470 0.4150 0.4470 15,627 +0.00(+0.00%)
Feb 26, 2016 0.4054 0.4590 0.4035 0.4470 40,384 +0.06(+14.87%)
Feb 25, 2016 0.4088 0.4088 0.3613 0.3891 13,803 +0.01(+2.41%)
Feb 24, 2016 0.4099 0.4300 0.3750 0.3800 163,457 -0.01(-2.54%)
Feb 23, 2016 0.4279 0.4279 0.3889 0.3899 39,896 -0.02(-5.81%)
Feb 22, 2016 0.3800 0.4299 0.3800 0.4139 21,132 +0.01(+3.59%)
Feb 19, 2016 0.3700 0.4300 0.3600 0.3996 45,897 -0.01(-1.33%)
Feb 18, 2016 0.3950 0.4300 0.3950 0.4050 113,502 +0.02(+3.85%)
Feb 17, 2016 0.3612 0.4390 0.3612 0.3900 32,925 -0.01(-2.26%)
Feb 16, 2016 0.4390 0.4390 0.3612 0.3990 18,703 +0.02(+5.00%)
Feb 12, 2016 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Feb 11, 2016 0.4000 0.4100 0.3650 0.3650 43,351 -0.04(-8.75%)
Feb 10, 2016 0.4000 0.4000 0.3650 0.4000 18,752 +0.00(+0.00%)
Feb 09, 2016 0.4000 0.4000 0.3650 0.4000 12,110 +0.02(+5.26%)
Feb 08, 2016 0.4100 0.4100 0.3310 0.3800 88,849 -0.03(-7.32%)
Feb 05, 2016 0.4339 0.4339 0.3700 0.4100 70,828 +0.01(+2.50%)
Feb 04, 2016 0.4500 0.4500 0.4000 0.4000 24,822 -0.05(-11.11%)
Feb 03, 2016 0.4799 0.4799 0.4250 0.4500 58,105 -0.01(-1.10%)
Feb 02, 2016 0.4200 0.4790 0.4200 0.4550 4,914 -0.02(-5.01%)
Feb 01, 2016 0.5000 0.5000 0.4095 0.4790 133,166 +0.02(+5.26%)
Jan 29, 2016 0.4500 0.5000 0.4360 0.4551 40,708 +0.02(+4.37%)
Jan 28, 2016 0.5990 0.6000 0.4155 0.4360 49,701 -0.04(-7.67%)
Jan 27, 2016 0.5000 0.5000 0.4185 0.4722 30,634 -0.03(-5.56%)
Jan 26, 2016 0.5313 0.5400 0.4600 0.5000 43,625 -0.03(-5.66%)
Jan 25, 2016 0.5800 0.5900 0.4190 0.5300 35,023 -0.09(-14.16%)
Jan 22, 2016 0.5200 0.6850 0.4600 0.6174 34,926 +0.10(+18.73%)
Jan 21, 2016 0.5000 0.5250 0.4700 0.5200 46,346 +0.02(+4.00%)
Jan 20, 2016 0.5600 0.5880 0.4220 0.5000 108,247 -0.03(-5.12%)
Jan 19, 2016 0.6500 0.6980 0.5270 0.5270 51,180 -0.12(-18.92%)
Jan 15, 2016 0.6500 0.6500 0.6500 0 -0.01(-1.16%)
Jan 14, 2016 0.7600 0.7600 0.6500 0.6576 19,904 -0.07(-9.92%)
Jan 13, 2016 0.7300 0.7800 0.7300 0.7300 6,870 +0.00(+0.00%)
Jan 12, 2016 0.6750 0.7500 0.6750 0.7300 23,111 -0.01(-1.30%)
Jan 11, 2016 0.7499 0.7499 0.6750 0.7396 14,963 -0.01(-1.37%)
Jan 08, 2016 0.6900 0.7499 0.6750 0.7499 17,508 +0.06(+8.68%)
Jan 07, 2016 0.8100 0.8150 0.6900 0.6900 79,018 -0.12(-14.81%)
Jan 06, 2016 0.7540 0.8150 0.7500 0.8100 216,119 +0.07(+9.46%)
Jan 05, 2016 0.7000 0.7500 0.7000 0.7400 64,394 +0.06(+8.82%)
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.