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 (%)
Jan 31, 2024 0.0800 0.0850 0.0701 0.0750 44,867 -0.01(-12.99%)
Jan 30, 2024 0.0731 0.0872 0.0701 0.0862 8,435 +0.01(+14.48%)
Jan 29, 2024 0.0775 0.0887 0.0701 0.0753 122,375 -0.01(-15.11%)
Jan 26, 2024 0.0801 0.0900 0.0772 0.0887 109,856 +0.01(+7.38%)
Jan 25, 2024 0.0830 0.0900 0.0801 0.0826 15,055 -0.00(-1.55%)
Jan 24, 2024 0.0748 0.0880 0.0748 0.0839 96,032 +0.00(+5.01%)
Jan 23, 2024 0.0782 0.0817 0.0736 0.0799 27,055 -0.00(-3.62%)
Jan 22, 2024 0.0775 0.0884 0.0701 0.0829 164,777 -0.00(-0.36%)
Jan 19, 2024 0.0884 0.0884 0.0700 0.0832 49,079 -0.00(-0.95%)
Jan 18, 2024 0.0842 0.0842 0.0695 0.0840 25,483 +0.01(+7.69%)
Jan 17, 2024 0.0802 0.0896 0.0778 0.0780 54,727 -0.00(-2.86%)
Jan 16, 2024 0.0800 0.0900 0.0726 0.0803 79,297 +0.01(+13.10%)
Jan 12, 2024 0.0735 0.0800 0.0680 0.0710 54,199 -0.00(-3.40%)
Jan 11, 2024 0.0655 0.0795 0.0655 0.0735 35,225 +0.00(+1.66%)
Jan 10, 2024 0.0792 0.0792 0.0640 0.0723 41,187 +0.00(+3.29%)
Jan 09, 2024 0.0755 0.0869 0.0605 0.0700 149,496 -0.01(-12.39%)
Jan 08, 2024 0.0730 0.0841 0.0730 0.0799 20,494 +0.01(+10.36%)
Jan 05, 2024 0.0728 0.0800 0.0724 0.0724 220,778 -0.00(-6.46%)
Jan 04, 2024 0.0800 0.0800 0.0675 0.0774 35,715 +0.01(+11.05%)
Jan 03, 2024 0.0697 0.0697 0.0642 0.0697 51,269 +0.00(+5.61%)
Jan 02, 2024 0.0675 0.0680 0.0640 0.0660 101,979 -0.00(-2.22%)
Dec 29, 2023 0.0622 0.0806 0.0622 0.0675 417,467 -0.01(-10.00%)
Dec 28, 2023 0.0704 0.0800 0.0603 0.0750 284,955 +0.00(+2.60%)
Dec 27, 2023 0.0738 0.0900 0.0720 0.0731 300,641 -0.00(-0.95%)
Dec 26, 2023 0.0743 0.0780 0.0700 0.0738 123,966 -0.00(-2.89%)
Dec 22, 2023 0.0785 0.0838 0.0667 0.0760 790,141 -0.00(-4.28%)
Dec 21, 2023 0.0800 0.0867 0.0752 0.0794 64,639 -0.00(-0.75%)
Dec 20, 2023 0.0801 0.0844 0.0800 0.0800 37,582 +0.00(+0.00%)
Dec 19, 2023 0.0756 0.0882 0.0756 0.0800 82,132 +0.00(+2.17%)
Dec 18, 2023 0.0870 0.0950 0.0750 0.0783 157,585 -0.01(-10.00%)
Dec 15, 2023 0.0909 0.0975 0.0836 0.0870 71,281 +0.00(+3.94%)
Dec 14, 2023 0.0851 0.0914 0.0830 0.0837 34,345 -0.00(-1.65%)
Dec 13, 2023 0.0900 0.0943 0.0851 0.0851 89,971 -0.01(-10.23%)
Dec 12, 2023 0.1000 0.1024 0.0900 0.0948 47,269 +0.00(+0.96%)
Dec 11, 2023 0.0931 0.1000 0.0931 0.0939 87,513 -0.00(-0.95%)
Dec 08, 2023 0.0931 0.0978 0.0931 0.0948 7,283 -0.00(-0.21%)
Dec 07, 2023 0.0973 0.1020 0.0904 0.0950 90,283 -0.00(-0.11%)
Dec 06, 2023 0.1002 0.1015 0.0938 0.0951 73,032 -0.01(-10.28%)
Dec 05, 2023 0.0980 0.1072 0.0980 0.1060 34,272 +0.01(+7.07%)
Dec 04, 2023 0.0973 0.1000 0.0893 0.0990 45,369 +0.00(+1.75%)
Dec 01, 2023 0.0903 0.1000 0.0890 0.0973 157,093 +0.01(+7.75%)
Nov 30, 2023 0.0968 0.0968 0.0902 0.0903 26,576 -0.01(-9.70%)
Nov 29, 2023 0.0949 0.1000 0.0922 0.1000 37,826 +0.00(+2.25%)
Nov 28, 2023 0.0918 0.1005 0.0918 0.0978 16,949 +0.01(+6.54%)
Nov 27, 2023 0.0998 0.1009 0.0918 0.0918 125,075 -0.01(-8.47%)
Nov 24, 2023 0.1003 0.1003 0.1003 0.1003 2,024 +0.00(+2.66%)
Nov 22, 2023 0.0939 0.1028 0.0939 0.0977 14,865 +0.00(+1.14%)
Nov 21, 2023 0.1037 0.1037 0.0951 0.0966 10,013 -0.00(-3.40%)
Nov 20, 2023 0.1003 0.1034 0.0961 0.1000 83,479 -0.00(-0.30%)
Nov 17, 2023 0.0971 0.1040 0.0971 0.1003 24,521 +0.00(+3.30%)
Nov 16, 2023 0.0999 0.1025 0.0969 0.0971 187,182 -0.00(-1.92%)
Nov 15, 2023 0.0970 0.0990 0.0935 0.0990 54,901 +0.00(+1.75%)
Nov 14, 2023 0.0939 0.0982 0.0908 0.0973 24,329 +0.01(+5.65%)
Nov 13, 2023 0.0902 0.0935 0.0902 0.0921 5,066 +0.00(+0.77%)
Nov 10, 2023 0.1000 0.1000 0.0865 0.0914 71,740 +0.00(+1.56%)
Nov 09, 2023 0.0999 0.0999 0.0900 0.0900 33,940 -0.01(-5.26%)
Nov 08, 2023 0.0865 0.0999 0.0865 0.0950 28,808 +0.00(+0.00%)
Nov 07, 2023 0.0855 0.0950 0.0855 0.0950 33,118 +0.01(+5.56%)
Nov 06, 2023 0.1017 0.1101 0.0895 0.0900 112,814 -0.02(-15.01%)
Nov 03, 2023 0.1099 0.1101 0.1000 0.1059 103,412 -0.00(-1.40%)
Nov 02, 2023 0.1100 0.1250 0.1000 0.1074 88,295 -0.00(-2.36%)
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.