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

Trees Corp (OP: CANN )

0.1154 +0.0040 (+3.59%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 1, 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 (%)
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%)
Jan 03, 2023 0.1700 0.1700 0.1300 0.1500 58,699 +0.00(+0.00%)
Dec 30, 2022 0.1201 0.1700 0.1201 0.1500 250,939 +0.02(+13.21%)
Dec 29, 2022 0.1250 0.1400 0.1200 0.1325 88,915 +0.01(+8.61%)
Dec 28, 2022 0.1300 0.1340 0.1164 0.1220 84,256 -0.00(-2.40%)
Dec 27, 2022 0.1350 0.1356 0.1100 0.1250 91,416 -0.02(-10.71%)
Dec 23, 2022 0.1390 0.1600 0.1012 0.1400 201,599 -0.01(-8.20%)
Dec 22, 2022 0.1650 0.1700 0.1381 0.1525 105,503 -0.02(-10.29%)
Dec 21, 2022 0.1650 0.1700 0.1650 0.1700 20,998 +0.00(+1.49%)
Dec 20, 2022 0.1829 0.1829 0.1621 0.1675 25,596 -0.01(-6.94%)
Dec 19, 2022 0.1602 0.1800 0.1601 0.1800 64,162 +0.01(+9.09%)
Dec 16, 2022 0.1798 0.1798 0.1600 0.1650 35,346 +0.00(+0.00%)
Dec 15, 2022 0.1750 0.1776 0.1522 0.1650 77,713 -0.01(-3.00%)
Dec 14, 2022 0.1676 0.1850 0.1676 0.1701 11,889 -0.01(-8.05%)
Dec 13, 2022 0.1650 0.1850 0.1650 0.1850 21,232 +0.02(+12.12%)
Dec 12, 2022 0.1601 0.1775 0.1601 0.1650 22,626 -0.00(-1.84%)
Dec 09, 2022 0.1651 0.1900 0.1651 0.1681 16,011 -0.00(-1.12%)
Dec 08, 2022 0.1690 0.1800 0.1690 0.1700 33,986 +0.00(+0.59%)
Dec 07, 2022 0.1805 0.1998 0.1650 0.1690 68,703 -0.02(-8.80%)
Dec 06, 2022 0.1809 0.1898 0.1805 0.1853 51,563 +0.00(+2.49%)
Dec 05, 2022 0.2000 0.2000 0.1770 0.1808 35,418 -0.01(-7.38%)
Dec 02, 2022 0.1805 0.1952 0.1805 0.1952 17,173 +0.01(+8.14%)
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.