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 (%)
Mar 31, 2023 0.1600 0.1600 0.1420 0.1600 27,862 +0.01(+5.96%)
Mar 30, 2023 0.1400 0.1550 0.1400 0.1510 71,491 +0.00(+2.37%)
Mar 29, 2023 0.1461 0.1600 0.1400 0.1475 86,569 +0.00(+0.75%)
Mar 28, 2023 0.1537 0.1649 0.1450 0.1464 15,715 -0.00(-1.01%)
Mar 27, 2023 0.1463 0.1554 0.1456 0.1479 5,929 -0.01(-4.02%)
Mar 24, 2023 0.1541 0.1625 0.1463 0.1541 3,837 +0.01(+5.84%)
Mar 23, 2023 0.1649 0.1649 0.1432 0.1456 6,305 -0.02(-11.76%)
Mar 22, 2023 0.1423 0.1675 0.1423 0.1650 9,387 +0.02(+10.52%)
Mar 21, 2023 0.1598 0.1600 0.1401 0.1493 24,028 -0.00(-0.47%)
Mar 20, 2023 0.1700 0.1748 0.1500 0.1500 12,148 +0.00(+0.00%)
Mar 17, 2023 0.1655 0.1655 0.1500 0.1500 4,054 -0.01(-3.85%)
Mar 16, 2023 0.1561 0.1675 0.1560 0.1560 20,435 -0.00(-0.06%)
Mar 15, 2023 0.1575 0.1698 0.1560 0.1561 43,649 +0.00(+0.06%)
Mar 14, 2023 0.1726 0.1726 0.1560 0.1560 36,438 +0.00(+0.00%)
Mar 13, 2023 0.1526 0.1725 0.1501 0.1560 35,682 -0.01(-5.85%)
Mar 10, 2023 0.1579 0.1698 0.1502 0.1657 27,566 +0.02(+10.32%)
Mar 09, 2023 0.1750 0.1750 0.1502 0.1502 55,336 -0.02(-14.17%)
Mar 08, 2023 0.1648 0.1750 0.1501 0.1750 15,118 +0.02(+12.76%)
Mar 07, 2023 0.1750 0.1750 0.1513 0.1552 39,437 -0.01(-4.14%)
Mar 06, 2023 0.1606 0.1725 0.1560 0.1619 9,833 -0.00(-2.00%)
Mar 03, 2023 0.1620 0.1700 0.1562 0.1652 29,730 +0.01(+3.25%)
Mar 02, 2023 0.1550 0.1680 0.1550 0.1600 10,346 -0.00(-0.93%)
Mar 01, 2023 0.1631 0.1749 0.1510 0.1615 104,588 -0.00(-1.10%)
Feb 28, 2023 0.1700 0.1749 0.1633 0.1633 6,498 -0.00(-1.98%)
Feb 27, 2023 0.1700 0.1700 0.1600 0.1666 18,120 +0.00(+1.09%)
Feb 24, 2023 0.1632 0.1665 0.1630 0.1648 5,216 +0.00(+0.18%)
Feb 23, 2023 0.1650 0.1700 0.1630 0.1645 12,876 +0.00(+0.92%)
Feb 22, 2023 0.1600 0.1749 0.1600 0.1630 82,310 -0.01(-6.80%)
Feb 21, 2023 0.1603 0.1749 0.1601 0.1749 28,173 +0.01(+3.49%)
Feb 17, 2023 0.1651 0.1725 0.1630 0.1690 5,766 +0.00(+2.42%)
Feb 16, 2023 0.1703 0.1750 0.1640 0.1650 24,970 -0.01(-2.94%)
Feb 15, 2023 0.1700 0.1750 0.1604 0.1700 33,335 +0.01(+3.03%)
Feb 14, 2023 0.1750 0.1849 0.1650 0.1650 19,760 -0.01(-2.94%)
Feb 13, 2023 0.1868 0.1869 0.1620 0.1700 72,356 +0.01(+4.29%)
Feb 10, 2023 0.1606 0.1750 0.1606 0.1630 27,988 -0.01(-7.65%)
Feb 09, 2023 0.1650 0.1765 0.1650 0.1765 14,901 +0.01(+3.82%)
Feb 08, 2023 0.1605 0.1880 0.1605 0.1700 47,843 -0.00(-0.41%)
Feb 07, 2023 0.1721 0.1875 0.1677 0.1707 39,039 -0.00(-0.76%)
Feb 06, 2023 0.1876 0.1876 0.1676 0.1720 23,745 -0.02(-8.32%)
Feb 03, 2023 0.1875 0.1880 0.1675 0.1876 45,729 +0.00(+0.05%)
Feb 02, 2023 0.1655 0.1875 0.1655 0.1875 131,503 +0.01(+4.17%)
Feb 01, 2023 0.1651 0.1875 0.1600 0.1800 109,709 +0.02(+12.43%)
Jan 31, 2023 0.1626 0.1800 0.1600 0.1601 72,453 -0.00(-1.54%)
Jan 30, 2023 0.1688 0.1800 0.1601 0.1626 56,871 -0.01(-4.35%)
Jan 27, 2023 0.1700 0.1700 0.1601 0.1700 17,753 +0.00(+2.97%)
Jan 26, 2023 0.1320 0.1900 0.1320 0.1651 85,660 -0.00(-2.88%)
Jan 25, 2023 0.1780 0.1900 0.1688 0.1700 61,020 -0.01(-5.56%)
Jan 24, 2023 0.1780 0.1880 0.1780 0.1800 17,278 +0.00(+0.56%)
Jan 23, 2023 0.1810 0.1840 0.1780 0.1790 74,584 -0.01(-2.72%)
Jan 20, 2023 0.1900 0.1900 0.1801 0.1840 26,454 -0.00(-0.54%)
Jan 19, 2023 0.1928 0.1928 0.1800 0.1850 87,997 -0.00(-0.86%)
Jan 18, 2023 0.1805 0.1970 0.1805 0.1866 42,749 +0.00(+2.58%)
Jan 17, 2023 0.1800 0.2079 0.1800 0.1819 69,013 -0.00(-1.68%)
Jan 13, 2023 0.1775 0.2000 0.1775 0.1850 112,489 +0.00(+0.00%)
Jan 12, 2023 0.1775 0.1899 0.1756 0.1850 31,814 +0.00(+0.00%)
Jan 11, 2023 0.1801 0.1900 0.1702 0.1850 13,555 +0.00(+2.72%)
Jan 10, 2023 0.1844 0.1950 0.1751 0.1801 87,047 -0.01(-5.21%)
Jan 09, 2023 0.1551 0.1950 0.1551 0.1900 52,528 +0.00(+0.05%)
Jan 06, 2023 0.1750 0.1900 0.1502 0.1899 45,766 +0.01(+8.51%)
Jan 05, 2023 0.1400 0.1750 0.1400 0.1750 30,887 +0.02(+11.11%)
Jan 04, 2023 0.1463 0.1575 0.1308 0.1575 64,256 +0.01(+5.00%)
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.