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

Terrascend Corp (OP: TRSSF )

1.810 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 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 (%)
Jun 28, 2019 5.035 5.430 4.860 5.400 88,200 +0.54(+11.11%)
Jun 27, 2019 4.840 4.954 4.746 4.860 69,854 +0.11(+2.23%)
Jun 26, 2019 4.800 4.838 4.694 4.754 50,604 +0.00(+0.01%)
Jun 25, 2019 4.720 4.820 4.590 4.754 6,955 +0.00(+0.08%)
Jun 24, 2019 5.050 5.060 4.660 4.750 35,223 -0.25(-5.00%)
Jun 21, 2019 4.780 5.000 4.510 5.000 14,600 +0.38(+8.23%)
Jun 20, 2019 4.629 4.780 4.467 4.620 55,190 +0.04(+0.86%)
Jun 19, 2019 4.435 4.640 4.435 4.580 40,932 +0.11(+2.46%)
Jun 18, 2019 4.427 4.590 4.310 4.470 36,752 +0.03(+0.68%)
Jun 17, 2019 4.250 4.589 4.250 4.440 41,992 -0.03(-0.67%)
Jun 14, 2019 4.500 4.600 4.390 4.470 95,100 -0.11(-2.45%)
Jun 13, 2019 4.750 4.852 4.500 4.582 156,022 -0.17(-3.53%)
Jun 12, 2019 5.000 5.051 4.617 4.750 71,183 -0.25(-5.00%)
Jun 11, 2019 5.040 5.270 4.995 5.000 60,947 -0.32(-6.00%)
Jun 10, 2019 5.315 5.420 5.250 5.319 45,449 -0.02(-0.39%)
Jun 07, 2019 5.400 5.560 5.327 5.340 22,800 -0.08(-1.39%)
Jun 06, 2019 5.686 5.686 5.410 5.415 81,564 -0.15(-2.74%)
Jun 05, 2019 5.360 5.686 5.360 5.568 26,391 -0.11(-1.97%)
Jun 04, 2019 5.645 5.783 5.645 5.680 15,470 +0.02(+0.39%)
Jun 03, 2019 5.600 5.903 5.600 5.658 37,024 -0.06(-1.13%)
May 31, 2019 5.785 5.920 5.550 5.723 73,100 +0.05(+0.85%)
May 30, 2019 5.600 5.730 5.510 5.675 22,865 +0.06(+1.09%)
May 29, 2019 5.725 5.746 5.613 5.613 37,297 -0.11(-1.99%)
May 28, 2019 5.750 5.830 5.726 5.727 30,451 -0.04(-0.62%)
May 24, 2019 5.645 5.909 5.610 5.763 16,000 -0.11(-1.83%)
May 23, 2019 6.060 6.060 5.750 5.870 72,382 -0.05(-0.78%)
May 22, 2019 6.050 6.050 5.850 5.916 20,032 -0.02(-0.41%)
May 21, 2019 5.943 6.014 5.924 5.941 13,084 -0.06(-0.99%)
May 20, 2019 5.995 6.000 5.910 6.000 4,337 +0.09(+1.51%)
May 17, 2019 5.992 6.000 5.888 5.911 11,700 -0.10(-1.60%)
May 16, 2019 6.060 6.071 5.766 6.007 26,591 +0.19(+3.23%)
May 15, 2019 5.770 5.930 5.770 5.819 11,402 +0.05(+0.95%)
May 14, 2019 5.430 5.910 5.295 5.764 27,686 -0.00(-0.03%)
May 13, 2019 5.790 6.060 5.760 5.766 77,115 -0.25(-4.08%)
May 10, 2019 5.795 6.020 5.790 6.011 26,700 +0.06(+1.03%)
May 09, 2019 5.820 6.060 5.820 5.950 22,979 +0.00(+0.00%)
May 08, 2019 6.093 6.220 5.901 5.950 55,493 +0.01(+0.17%)
May 07, 2019 6.046 6.046 5.897 5.940 29,103 -0.08(-1.26%)
May 06, 2019 5.910 6.040 5.810 6.016 9,624 -0.02(-0.38%)
May 03, 2019 5.935 6.052 5.935 6.039 42,400 +0.01(+0.12%)
May 02, 2019 6.305 6.410 5.850 6.032 37,293 -0.13(-2.08%)
May 01, 2019 6.300 6.300 6.056 6.160 82,761 +0.06(+0.98%)
Apr 30, 2019 6.310 6.310 6.000 6.100 55,097 -0.09(-1.39%)
Apr 29, 2019 5.990 6.250 5.990 6.186 57,928 +0.04(+0.59%)
Apr 26, 2019 6.240 6.260 6.147 6.149 61,200 -0.09(-1.39%)
Apr 25, 2019 6.072 6.236 6.000 6.236 38,457 +0.17(+2.87%)
Apr 24, 2019 6.170 6.182 5.980 6.062 30,725 -0.11(-1.75%)
Apr 23, 2019 6.038 6.265 6.038 6.170 90,170 +0.01(+0.16%)
Apr 22, 2019 6.058 6.240 6.054 6.160 109,110 +0.16(+2.67%)
Apr 18, 2019 6.190 6.282 5.871 6.000 122,000 +0.03(+0.50%)
Apr 17, 2019 6.014 6.020 5.950 5.970 65,332 +0.01(+0.17%)
Apr 16, 2019 5.878 5.995 5.750 5.960 154,457 +0.23(+4.01%)
Apr 15, 2019 5.904 5.990 5.730 5.730 62,694 -0.09(-1.63%)
Apr 12, 2019 5.594 5.924 5.550 5.825 136,700 +0.49(+9.19%)
Apr 11, 2019 5.309 5.600 5.227 5.335 99,681 -0.05(-0.88%)
Apr 10, 2019 5.500 5.633 5.374 5.382 28,799 -0.12(-2.15%)
Apr 09, 2019 5.862 5.862 5.500 5.500 21,122 -0.22(-3.81%)
Apr 08, 2019 5.590 6.090 5.580 5.718 63,098 +0.12(+2.10%)
Apr 05, 2019 5.499 5.648 5.499 5.600 23,300 -0.01(-0.22%)
Apr 04, 2019 5.885 5.885 5.512 5.612 27,689 -0.01(-0.25%)
Apr 03, 2019 5.490 5.810 5.490 5.626 34,990 -0.06(-1.12%)
Apr 02, 2019 6.000 6.000 5.531 5.690 36,293 -0.11(-1.87%)
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.