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 (%)
Jul 31, 2019 4.645 4.930 4.645 4.877 31,859 +0.07(+1.54%)
Jul 30, 2019 4.846 4.870 4.792 4.803 41,380 -0.10(-1.98%)
Jul 29, 2019 4.850 5.013 4.848 4.900 18,688 -0.05(-1.01%)
Jul 26, 2019 4.900 4.950 4.650 4.950 37,400 +0.15(+3.13%)
Jul 25, 2019 4.740 4.992 4.740 4.800 21,669 -0.06(-1.33%)
Jul 24, 2019 4.780 5.245 4.660 4.865 43,706 +0.06(+1.35%)
Jul 23, 2019 4.940 4.950 4.585 4.800 73,292 -0.14(-2.76%)
Jul 22, 2019 5.005 5.005 4.839 4.936 31,843 +0.05(+1.12%)
Jul 19, 2019 4.950 5.021 4.860 4.881 19,900 -0.07(-1.35%)
Jul 18, 2019 4.946 4.975 4.850 4.948 7,289 +0.02(+0.37%)
Jul 17, 2019 4.610 5.090 4.528 4.930 36,317 +0.34(+7.52%)
Jul 16, 2019 4.600 4.710 4.537 4.585 42,025 +0.02(+0.33%)
Jul 15, 2019 4.215 4.610 4.215 4.570 62,911 +0.15(+3.30%)
Jul 12, 2019 4.450 4.569 4.300 4.424 55,200 -0.15(-3.28%)
Jul 11, 2019 4.610 4.760 4.574 4.574 33,464 -0.08(-1.63%)
Jul 10, 2019 4.758 4.820 4.590 4.650 18,201 -0.17(-3.53%)
Jul 09, 2019 4.900 4.954 4.649 4.820 39,265 -0.06(-1.23%)
Jul 08, 2019 4.855 4.980 4.770 4.880 26,821 -0.02(-0.41%)
Jul 05, 2019 4.969 5.000 4.700 4.900 36,000 -0.10(-2.00%)
Jul 03, 2019 5.051 5.154 4.915 5.000 30,900 -0.08(-1.57%)
Jul 02, 2019 5.240 5.240 5.000 5.080 13,422 -0.16(-3.05%)
Jul 01, 2019 5.400 5.500 5.000 5.240 80,456 -0.16(-2.96%)
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%)
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.