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 (%)
Nov 30, 2018 2.380 2.390 2.310 2.360 136,200 -0.04(-1.67%)
Nov 29, 2018 2.400 2.450 2.330 2.400 167,898 +0.01(+0.42%)
Nov 28, 2018 2.560 2.640 2.330 2.390 292,299 -0.15(-5.91%)
Nov 27, 2018 2.600 2.600 2.490 2.540 190,591 -0.02(-0.78%)
Nov 26, 2018 2.700 2.700 2.520 2.560 140,181 -0.11(-4.12%)
Nov 23, 2018 2.650 2.690 2.610 2.670 90,800 +0.06(+2.30%)
Nov 21, 2018 2.610 2.610 2.610 0 +0.11(+4.40%)
Nov 20, 2018 2.570 2.630 2.500 2.500 226,761 -0.13(-4.94%)
Nov 19, 2018 2.700 2.780 2.540 2.630 236,520 -0.07(-2.68%)
Nov 16, 2018 2.790 2.800 2.610 2.703 134,600 -0.09(-3.21%)
Nov 15, 2018 2.825 2.920 2.750 2.792 101,550 -0.06(-2.04%)
Nov 14, 2018 2.560 2.870 2.510 2.850 306,284 +0.28(+10.89%)
Nov 13, 2018 2.800 2.880 2.550 2.570 269,911 -0.30(-10.53%)
Nov 12, 2018 3.010 3.040 2.820 2.873 135,923 -0.14(-4.57%)
Nov 09, 2018 3.180 3.220 2.900 3.010 244,700 -0.18(-5.64%)
Nov 08, 2018 3.470 3.480 3.150 3.190 378,638 -0.27(-7.80%)
Nov 07, 2018 3.070 3.580 3.055 3.460 755,683 +0.39(+12.70%)
Nov 06, 2018 3.130 3.250 3.040 3.070 182,876 -0.16(-4.95%)
Nov 05, 2018 3.100 3.240 3.040 3.230 156,928 +0.17(+5.56%)
Nov 02, 2018 3.050 3.180 3.000 3.060 165,000 +0.06(+2.00%)
Nov 01, 2018 2.760 3.050 2.760 3.000 194,245 +0.22(+7.91%)
Oct 31, 2018 2.530 2.800 2.521 2.780 167,155 +0.28(+11.20%)
Oct 30, 2018 2.710 2.720 2.500 2.500 406,498 -0.17(-6.37%)
Oct 29, 2018 2.960 2.980 2.620 2.670 367,722 -0.27(-9.18%)
Oct 26, 2018 2.980 2.990 2.900 2.940 122,200 -0.06(-2.00%)
Oct 25, 2018 3.000 3.070 2.850 3.000 192,502 +0.00(+0.00%)
Oct 24, 2018 3.150 3.250 3.000 3.000 250,799 -0.10(-3.23%)
Oct 23, 2018 2.750 3.110 2.720 3.100 409,244 +0.14(+4.73%)
Oct 22, 2018 3.230 3.230 2.850 2.960 586,834 -0.22(-6.92%)
Oct 19, 2018 3.425 3.498 3.130 3.180 314,400 -0.20(-6.06%)
Oct 18, 2018 3.630 3.630 3.290 3.385 514,684 -0.21(-5.71%)
Oct 17, 2018 3.570 3.690 3.380 3.590 339,744 +0.01(+0.34%)
Oct 16, 2018 3.880 3.990 3.420 3.578 692,377 -0.18(-4.79%)
Oct 15, 2018 3.470 3.860 3.400 3.758 892,861 +0.39(+11.51%)
Oct 12, 2018 3.020 3.570 3.020 3.370 536,000 +0.34(+11.22%)
Oct 11, 2018 3.080 3.085 2.900 3.030 215,465 +0.01(+0.50%)
Oct 10, 2018 3.160 3.330 2.820 3.015 653,039 -0.19(-6.07%)
Oct 09, 2018 3.050 3.330 3.000 3.210 223,489 +0.11(+3.55%)
Oct 08, 2018 3.170 3.225 3.000 3.100 336,387 -0.10(-3.13%)
Oct 05, 2018 3.410 3.410 3.110 3.200 462,500 -0.21(-6.16%)
Oct 04, 2018 3.420 3.550 3.350 3.410 164,947 -0.01(-0.29%)
Oct 03, 2018 3.560 3.560 3.380 3.420 271,491 -0.13(-3.66%)
Oct 02, 2018 3.810 3.880 3.400 3.550 529,807 -0.27(-7.07%)
Oct 01, 2018 3.980 3.980 3.800 3.820 265,972 -0.01(-0.26%)
Sep 28, 2018 3.800 3.850 3.800 3.830 214,700 +0.03(+0.79%)
Sep 27, 2018 3.980 3.980 3.750 3.800 190,226 +0.01(+0.26%)
Sep 26, 2018 3.930 4.000 3.750 3.790 292,329 -0.12(-3.07%)
Sep 25, 2018 3.900 4.020 3.890 3.910 397,609 +0.02(+0.51%)
Sep 24, 2018 3.950 3.990 3.820 3.890 390,739 -0.03(-0.77%)
Sep 21, 2018 4.100 4.130 3.880 3.920 647,500 -0.10(-2.54%)
Sep 20, 2018 4.050 4.150 4.000 4.022 610,910 +0.03(+0.68%)
Sep 19, 2018 4.490 4.510 3.880 3.995 1,896,432 -0.42(-9.41%)
Sep 18, 2018 4.150 4.410 3.950 4.410 1,685,706 +0.53(+13.66%)
Sep 17, 2018 3.670 3.890 3.610 3.880 440,863 +0.28(+7.78%)
Sep 14, 2018 3.520 3.690 3.410 3.600 406,300 -0.09(-2.44%)
Sep 13, 2018 3.910 4.070 3.530 3.690 699,510 -0.25(-6.35%)
Sep 12, 2018 4.120 4.130 3.560 3.940 1,295,069 -0.12(-2.96%)
Sep 11, 2018 3.420 4.075 3.310 4.060 1,609,212 +0.76(+23.03%)
Sep 10, 2018 3.290 3.350 3.100 3.300 332,971 +0.10(+3.12%)
Sep 07, 2018 3.315 3.320 2.990 3.200 423,700 -0.12(-3.61%)
Sep 06, 2018 3.550 3.580 3.210 3.320 517,019 -0.25(-7.00%)
Sep 05, 2018 3.490 3.740 3.480 3.570 757,254 +0.14(+4.08%)
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.