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

Trees Corp (OP: CANN )

0.0854 UNCHANGED
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 22, 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 (%)
May 29, 2020 0.5388 0.5400 0.4800 0.5298 171,900 -0.01(-1.19%)
May 28, 2020 0.5500 0.5500 0.5100 0.5362 233,429 -0.01(-2.33%)
May 27, 2020 0.5110 0.5500 0.4900 0.5490 279,129 +0.02(+3.58%)
May 26, 2020 0.5470 0.5800 0.5101 0.5300 538,423 +0.00(+0.00%)
May 22, 2020 0.5200 0.5590 0.4801 0.5300 543,200 +0.05(+10.37%)
May 21, 2020 0.4350 0.5500 0.4350 0.4802 407,109 +0.04(+9.14%)
May 20, 2020 0.5100 0.5900 0.4400 0.4400 598,542 -0.06(-12.00%)
May 19, 2020 0.4000 0.5800 0.3810 0.5000 969,974 +0.10(+26.58%)
May 18, 2020 0.3800 0.4100 0.3600 0.3950 265,375 +0.02(+5.33%)
May 15, 2020 0.3800 0.3900 0.3600 0.3750 167,600 +0.00(+0.67%)
May 14, 2020 0.3800 0.3800 0.3600 0.3725 61,694 -0.01(-1.97%)
May 13, 2020 0.3600 0.3850 0.3600 0.3800 90,376 +0.01(+1.33%)
May 12, 2020 0.3900 0.3900 0.3650 0.3750 119,153 -0.01(-2.60%)
May 11, 2020 0.3900 0.3900 0.3700 0.3850 77,395 -0.01(-1.28%)
May 08, 2020 0.3900 0.3900 0.3602 0.3900 72,700 +0.00(+0.00%)
May 07, 2020 0.3800 0.4000 0.3600 0.3900 154,209 +0.00(+0.03%)
May 06, 2020 0.3750 0.4099 0.3600 0.3899 245,856 -0.01(-2.50%)
May 05, 2020 0.3700 0.4000 0.3700 0.3999 128,751 +0.01(+2.54%)
May 04, 2020 0.4100 0.4100 0.3710 0.3900 340,338 +0.01(+1.30%)
May 01, 2020 0.4000 0.4000 0.3800 0.3850 58,700 -0.01(-2.53%)
Apr 30, 2020 0.3825 0.4000 0.3800 0.3950 86,516 +0.01(+2.60%)
Apr 29, 2020 0.3900 0.4150 0.3850 0.3850 205,969 -0.01(-2.53%)
Apr 28, 2020 0.3880 0.4000 0.3850 0.3950 48,802 +0.01(+1.54%)
Apr 27, 2020 0.3800 0.4000 0.3800 0.3890 70,695 -0.00(-0.23%)
Apr 24, 2020 0.4145 0.4150 0.3800 0.3899 57,500 -0.01(-2.50%)
Apr 23, 2020 0.4200 0.4200 0.3800 0.3999 98,965 +0.01(+2.54%)
Apr 22, 2020 0.4025 0.4200 0.3602 0.3900 193,944 -0.03(-7.14%)
Apr 21, 2020 0.4210 0.4300 0.3601 0.4200 205,753 -0.01(-2.33%)
Apr 20, 2020 0.4400 0.4400 0.4300 0.4300 75,708 -0.01(-3.26%)
Apr 17, 2020 0.4300 0.4500 0.4255 0.4445 73,000 +0.01(+1.60%)
Apr 16, 2020 0.4400 0.4400 0.4255 0.4375 101,211 -0.00(-0.57%)
Apr 15, 2020 0.4500 0.4500 0.4201 0.4400 92,372 +0.01(+1.15%)
Apr 14, 2020 0.4449 0.4500 0.4200 0.4350 82,867 +0.01(+3.55%)
Apr 13, 2020 0.4200 0.4500 0.4200 0.4201 66,380 +0.00(+0.02%)
Apr 09, 2020 0.4319 0.4500 0.4100 0.4200 161,200 -0.01(-1.39%)
Apr 08, 2020 0.4100 0.4400 0.4100 0.4259 109,215 -0.00(-0.95%)
Apr 07, 2020 0.4400 0.4525 0.4200 0.4300 138,998 -0.01(-2.27%)
Apr 06, 2020 0.4302 0.4499 0.4300 0.4400 75,340 +0.01(+2.28%)
Apr 03, 2020 0.4600 0.4600 0.4200 0.4302 86,400 -0.03(-6.48%)
Apr 02, 2020 0.4300 0.4770 0.4300 0.4600 74,327 +0.00(+0.55%)
Apr 01, 2020 0.4500 0.4700 0.4100 0.4575 121,517 -0.01(-2.66%)
Mar 31, 2020 0.4400 0.4960 0.4400 0.4700 141,018 -0.01(-2.08%)
Mar 30, 2020 0.4100 0.5500 0.4100 0.4800 195,758 +0.06(+14.29%)
Mar 27, 2020 0.5000 0.5200 0.4200 0.4200 145,500 -0.08(-16.00%)
Mar 26, 2020 0.4800 0.5500 0.4351 0.5000 433,816 +0.05(+11.09%)
Mar 25, 2020 0.4250 0.4800 0.3925 0.4501 347,439 +0.05(+12.95%)
Mar 24, 2020 0.3705 0.4250 0.3600 0.3985 69,048 -0.01(-1.36%)
Mar 23, 2020 0.3250 0.4457 0.3250 0.4040 169,906 +0.04(+9.49%)
Mar 20, 2020 0.3500 0.4200 0.3100 0.3690 177,700 +0.02(+5.43%)
Mar 19, 2020 0.2700 0.3500 0.2620 0.3500 192,787 +0.04(+12.72%)
Mar 18, 2020 0.3000 0.4200 0.2800 0.3105 125,611 -0.02(-5.88%)
Mar 17, 2020 0.3200 0.3400 0.2705 0.3299 246,081 -0.01(-2.97%)
Mar 16, 2020 0.3800 0.4000 0.3000 0.3400 187,209 -0.05(-12.82%)
Mar 13, 2020 0.4150 0.4300 0.3700 0.3900 143,200 -0.02(-4.88%)
Mar 12, 2020 0.4000 0.4600 0.3700 0.4100 248,009 -0.05(-9.89%)
Mar 11, 2020 0.4700 0.4700 0.4300 0.4550 127,813 -0.02(-4.21%)
Mar 10, 2020 0.4510 0.4800 0.4300 0.4750 149,677 +0.04(+8.03%)
Mar 09, 2020 0.5050 0.5050 0.4100 0.4397 204,629 -0.05(-10.27%)
Mar 06, 2020 0.5250 0.5300 0.4501 0.4900 168,300 -0.03(-5.77%)
Mar 05, 2020 0.5001 0.5250 0.5001 0.5200 99,217 +0.01(+1.44%)
Mar 04, 2020 0.5000 0.5250 0.5000 0.5126 55,621 +0.01(+2.32%)
Mar 03, 2020 0.5010 0.5499 0.5000 0.5010 370,129 +0.00(+0.20%)
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.