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

Trees Corp (OP: CANN )

0.1158 -0.0056 (-4.61%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 7, 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 (%)
Aug 31, 2016 0.7800 0.7800 0.7050 0.7700 36,003 +0.02(+2.67%)
Aug 30, 2016 0.7400 0.7800 0.7400 0.7500 12,458 -0.01(-1.32%)
Aug 29, 2016 0.7500 0.7850 0.7325 0.7600 13,229 +0.02(+2.01%)
Aug 26, 2016 0.7400 0.7800 0.7100 0.7450 48,643 +0.01(+0.68%)
Aug 25, 2016 0.7900 0.7900 0.7400 0.7400 41,779 -0.05(-6.33%)
Aug 24, 2016 0.7850 0.7900 0.7600 0.7900 12,878 +0.01(+0.64%)
Aug 23, 2016 0.7900 0.7900 0.7500 0.7850 9,357 +0.01(+0.64%)
Aug 22, 2016 0.7875 0.8000 0.7800 0.7800 52,370 +0.00(+0.00%)
Aug 19, 2016 0.7799 0.7800 0.7600 0.7800 15,699 +0.00(+0.00%)
Aug 18, 2016 0.7200 0.8000 0.7200 0.7800 54,673 -0.02(-2.50%)
Aug 17, 2016 0.7900 0.8000 0.6800 0.8000 56,739 +0.00(+0.00%)
Aug 16, 2016 0.7950 0.8100 0.6800 0.8000 145,259 +0.00(+0.00%)
Aug 15, 2016 0.8050 0.8200 0.7600 0.8000 65,358 -0.01(-1.23%)
Aug 12, 2016 0.8150 0.8300 0.8000 0.8100 53,589 -0.02(-2.41%)
Aug 11, 2016 0.8900 0.8900 0.8100 0.8300 103,206 -0.05(-5.47%)
Aug 10, 2016 0.8800 0.8800 0.8500 0.8780 32,237 -0.00(-0.23%)
Aug 09, 2016 0.8600 0.8800 0.8500 0.8800 38,098 +0.00(+0.00%)
Aug 08, 2016 0.8900 0.8900 0.8550 0.8800 26,002 +0.03(+3.53%)
Aug 05, 2016 0.8600 0.9100 0.8400 0.8500 84,058 -0.01(-1.16%)
Aug 04, 2016 0.9000 0.9200 0.8500 0.8600 58,355 -0.04(-4.34%)
Aug 03, 2016 0.8700 0.9000 0.8460 0.8990 10,927 -0.00(-0.11%)
Aug 02, 2016 0.8430 0.9000 0.8400 0.9000 11,759 +0.05(+5.88%)
Aug 01, 2016 0.8790 0.9200 0.8450 0.8500 72,873 -0.04(-4.49%)
Jul 29, 2016 0.9270 0.9500 0.8800 0.8900 46,599 -0.03(-3.26%)
Jul 28, 2016 0.8900 0.9300 0.8900 0.9200 36,963 +0.02(+2.22%)
Jul 27, 2016 0.9300 0.9300 0.9000 0.9000 3,704 -0.03(-3.23%)
Jul 26, 2016 0.8800 0.9350 0.8700 0.9300 27,633 +0.06(+7.14%)
Jul 25, 2016 0.8700 0.9000 0.8600 0.8680 25,494 +0.01(+1.52%)
Jul 22, 2016 0.8800 0.8800 0.8400 0.8550 48,467 -0.02(-1.72%)
Jul 21, 2016 0.9000 0.9000 0.8700 0.8700 11,411 -0.01(-1.14%)
Jul 20, 2016 0.8900 0.8900 0.8720 0.8800 18,601 -0.01(-0.56%)
Jul 19, 2016 0.8795 0.9000 0.8300 0.8850 82,704 +0.01(+0.80%)
Jul 18, 2016 0.8900 0.8900 0.8600 0.8780 10,548 +0.00(+0.34%)
Jul 15, 2016 0.8850 0.8850 0.8715 0.8750 15,950 -0.04(-3.85%)
Jul 14, 2016 0.8800 0.9200 0.8700 0.9100 44,942 +0.00(+0.00%)
Jul 13, 2016 0.9200 0.9200 0.8850 0.9100 31,159 -0.01(-0.98%)
Jul 12, 2016 0.8700 0.9190 0.8700 0.9190 30,762 +0.04(+4.79%)
Jul 11, 2016 0.9100 0.9100 0.8600 0.8770 57,596 -0.03(-3.63%)
Jul 08, 2016 0.9099 0.9099 0.9100 49,579 +0.00(+0.01%)
Jul 07, 2016 0.9100 0.9100 0.8900 0.9099 31,221 -0.01(-1.10%)
Jul 05, 2016 0.9500 0.9500 0.8700 0.9200 37,158 +0.01(+1.10%)
Jul 01, 2016 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Jun 30, 2016 0.9300 0.9300 0.8850 0.9000 20,148 -0.01(-1.10%)
Jun 29, 2016 0.9030 0.9400 0.9000 0.9100 225,437 +0.01(+0.55%)
Jun 28, 2016 0.9100 0.9300 0.9000 0.9050 47,823 -0.01(-0.55%)
Jun 27, 2016 0.9400 0.9410 0.9100 0.9100 20,267 -0.04(-4.21%)
Jun 24, 2016 0.9000 0.9500 0.9000 0.9500 38,331 +0.00(+0.00%)
Jun 23, 2016 0.9900 0.9900 0.9300 0.9500 30,996 -0.00(-0.42%)
Jun 22, 2016 1.010 1.040 0.9500 0.9540 50,397 -0.05(-4.60%)
Jun 21, 2016 1.100 1.100 0.9800 1.000 70,338 +0.03(+3.09%)
Jun 20, 2016 0.9400 0.9700 0.9050 0.9700 28,405 +0.05(+5.43%)
Jun 17, 2016 0.9400 0.9400 0.9050 0.9200 43,568 -0.02(-2.13%)
Jun 16, 2016 0.9500 0.9500 0.9150 0.9400 41,701 -0.00(-0.27%)
Jun 15, 2016 0.9900 0.9900 0.9350 0.9425 31,051 -0.04(-3.83%)
Jun 14, 2016 0.9300 0.9900 0.9100 0.9800 24,413 +0.07(+8.29%)
Jun 13, 2016 0.9900 1.060 0.8000 0.9050 97,409 -0.10(-10.40%)
Jun 10, 2016 1.090 1.110 0.9500 1.010 152,831 -0.08(-7.34%)
Jun 09, 2016 1.070 1.200 1.010 1.090 158,169 +0.08(+8.03%)
Jun 08, 2016 0.7400 1.220 0.7300 1.009 726,604 +0.28(+38.22%)
Jun 07, 2016 0.6000 0.7400 0.5500 0.7300 107,916 +0.18(+32.73%)
Jun 06, 2016 0.6150 0.6150 0.5001 0.5500 177,129 -0.06(-10.57%)
Jun 03, 2016 0.6500 0.6700 0.6000 0.6150 134,666 -0.05(-6.82%)
Jun 02, 2016 0.7700 0.7700 0.6300 0.6600 123,724 -0.11(-14.29%)
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.