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

Trees Corp (OP: CANN )

0.1095 +0.0064 (+6.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2019 0.5800 0.6000 0.5300 0.5400 228,305 -0.04(-6.90%)
Jul 30, 2019 0.5433 0.5800 0.5433 0.5800 228,435 +0.03(+4.98%)
Jul 29, 2019 0.5551 0.5700 0.5400 0.5525 103,692 -0.00(-0.47%)
Jul 26, 2019 0.5600 0.5850 0.5500 0.5551 231,100 -0.01(-2.61%)
Jul 25, 2019 0.5950 0.6200 0.5500 0.5700 208,631 -0.03(-5.00%)
Jul 24, 2019 0.6800 0.6900 0.5850 0.6000 518,444 -0.09(-13.03%)
Jul 23, 2019 0.7050 0.7200 0.6701 0.6899 229,318 -0.02(-2.83%)
Jul 22, 2019 0.7650 0.7690 0.6800 0.7100 399,459 -0.03(-3.40%)
Jul 19, 2019 0.7450 0.7700 0.7332 0.7350 227,500 -0.02(-2.01%)
Jul 18, 2019 0.7800 0.8200 0.7400 0.7501 107,029 -0.03(-3.83%)
Jul 17, 2019 0.8000 0.8100 0.7800 0.7800 102,308 -0.01(-1.27%)
Jul 16, 2019 0.8175 0.8175 0.7800 0.7900 85,911 -0.01(-1.25%)
Jul 15, 2019 0.8000 0.8200 0.7700 0.8000 192,480 +0.00(+0.00%)
Jul 12, 2019 0.8400 0.8500 0.7600 0.8000 233,200 -0.04(-4.76%)
Jul 11, 2019 0.8200 0.8400 0.7900 0.8400 183,029 +0.03(+4.35%)
Jul 10, 2019 0.8000 0.8234 0.7800 0.8050 112,193 +0.01(+0.63%)
Jul 09, 2019 0.8000 0.8500 0.8000 0.8000 155,883 +0.00(+0.00%)
Jul 08, 2019 0.7900 0.8400 0.7900 0.8000 165,966 -0.01(-0.62%)
Jul 05, 2019 0.7800 0.8300 0.7800 0.8050 212,000 +0.03(+3.21%)
Jul 03, 2019 0.7650 0.7850 0.7401 0.7800 65,400 +0.03(+4.00%)
Jul 02, 2019 0.7400 0.7900 0.7400 0.7500 115,956 -0.01(-1.32%)
Jul 01, 2019 0.8000 0.8100 0.7320 0.7600 233,588 -0.05(-5.59%)
Jun 28, 2019 0.7900 0.8100 0.7800 0.8050 133,000 -0.01(-0.62%)
Jun 27, 2019 0.8400 0.8400 0.7800 0.8100 132,817 -0.02(-2.53%)
Jun 26, 2019 0.8500 0.8800 0.8250 0.8310 139,616 -0.03(-3.37%)
Jun 25, 2019 0.8450 0.8797 0.8000 0.8600 265,150 +0.05(+6.17%)
Jun 24, 2019 0.8300 0.8850 0.7800 0.8100 205,060 -0.03(-3.57%)
Jun 21, 2019 0.8400 0.8500 0.8300 0.8400 71,000 +0.00(+0.00%)
Jun 20, 2019 0.8350 0.8800 0.8300 0.8400 191,895 +0.01(+1.20%)
Jun 19, 2019 0.8450 0.8800 0.8220 0.8300 224,384 +0.00(+0.00%)
Jun 18, 2019 0.8300 0.9000 0.8210 0.8300 167,514 -0.03(-3.77%)
Jun 17, 2019 0.9000 0.9000 0.8300 0.8625 113,464 -0.00(-0.29%)
Jun 14, 2019 0.8250 0.8800 0.8220 0.8650 121,100 +0.01(+0.58%)
Jun 13, 2019 0.9000 0.9000 0.8521 0.8600 116,586 -0.02(-2.27%)
Jun 12, 2019 0.8520 0.8990 0.8520 0.8800 169,773 +0.03(+3.14%)
Jun 11, 2019 0.9000 0.9000 0.8500 0.8532 247,493 -0.04(-4.13%)
Jun 10, 2019 0.9500 0.9550 0.8600 0.8900 329,921 -0.05(-5.32%)
Jun 07, 2019 0.9103 0.9700 0.9103 0.9400 149,000 +0.01(+0.96%)
Jun 06, 2019 0.9750 0.9750 0.9100 0.9311 180,293 -0.04(-4.50%)
Jun 05, 2019 0.9900 0.9900 0.9200 0.9750 360,711 +0.01(+0.52%)
Jun 04, 2019 0.9200 0.9700 0.8800 0.9700 388,280 +0.05(+5.43%)
Jun 03, 2019 0.9990 0.9990 0.8300 0.9200 686,136 -0.03(-3.16%)
May 31, 2019 1.500 1.503 0.8600 0.9500 3,159,000 -0.56(-37.02%)
May 30, 2019 1.470 1.510 1.470 1.508 224,148 +0.04(+2.62%)
May 29, 2019 1.530 1.600 1.460 1.470 260,748 -0.07(-4.55%)
May 28, 2019 1.510 1.550 1.510 1.540 189,634 +0.02(+1.32%)
May 24, 2019 1.630 1.630 1.500 1.520 284,300 -0.10(-6.17%)
May 23, 2019 1.620 1.640 1.570 1.620 98,076 -0.02(-1.22%)
May 22, 2019 1.550 1.650 1.530 1.640 101,538 +0.07(+4.46%)
May 21, 2019 1.530 1.580 1.530 1.570 126,406 +0.04(+2.61%)
May 20, 2019 1.660 1.670 1.530 1.530 183,229 -0.12(-7.27%)
May 17, 2019 1.660 1.670 1.580 1.650 101,600 +0.06(+3.77%)
May 16, 2019 1.650 1.670 1.560 1.590 132,875 -0.06(-3.64%)
May 15, 2019 1.700 1.710 1.630 1.650 158,120 -0.05(-2.94%)
May 14, 2019 1.735 1.740 1.700 1.700 87,963 -0.00(-0.03%)
May 13, 2019 1.730 1.730 1.690 1.700 122,657 -0.03(-1.68%)
May 10, 2019 1.710 1.750 1.700 1.730 108,200 +0.02(+1.14%)
May 09, 2019 1.710 1.745 1.710 1.710 133,081 +0.00(+0.00%)
May 08, 2019 1.700 1.720 1.690 1.710 86,229 +0.02(+1.18%)
May 07, 2019 1.650 1.690 1.650 1.690 134,184 +0.00(+0.30%)
May 06, 2019 1.700 1.700 1.610 1.685 99,523 -0.01(-0.88%)
May 03, 2019 1.600 1.700 1.600 1.700 119,100 +0.10(+6.25%)
May 02, 2019 1.620 1.670 1.560 1.600 73,497 -0.02(-1.42%)
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.