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

Trees Corp (OP: CANN )

0.0860 -0.0029 (-3.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 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 31, 2017 1.470 1.530 1.400 1.490 166,991 +0.01(+0.68%)
May 30, 2017 1.735 1.740 1.450 1.480 393,387 -0.24(-13.95%)
May 26, 2017 1.750 1.801 1.580 1.720 165,359 -0.03(-1.71%)
May 25, 2017 1.870 1.890 1.750 1.750 156,835 -0.15(-7.89%)
May 24, 2017 1.900 1.900 1.800 1.900 84,212 +0.00(+0.00%)
May 23, 2017 1.945 1.950 1.840 1.900 30,086 -0.04(-1.81%)
May 22, 2017 1.935 1.959 1.910 1.935 74,042 +0.01(+0.26%)
May 19, 2017 1.850 1.940 1.830 1.930 85,856 +0.08(+4.32%)
May 18, 2017 1.800 1.870 1.800 1.850 67,093 -0.04(-2.12%)
May 17, 2017 1.850 1.920 1.830 1.890 92,759 +0.05(+2.72%)
May 16, 2017 1.900 1.910 1.810 1.840 70,878 -0.06(-3.11%)
May 15, 2017 1.940 1.940 1.800 1.899 87,927 -0.03(-1.61%)
May 12, 2017 1.930 1.990 1.900 1.930 163,566 -0.01(-0.52%)
May 11, 2017 1.895 1.940 1.880 1.940 58,936 +0.05(+2.65%)
May 10, 2017 1.955 1.960 1.850 1.890 96,941 -0.07(-3.57%)
May 09, 2017 2.085 2.090 1.940 1.960 63,609 -0.08(-3.73%)
May 08, 2017 2.000 2.036 1.980 2.036 53,008 +0.05(+2.31%)
May 05, 2017 2.040 2.040 1.950 1.990 62,077 +0.04(+2.05%)
May 04, 2017 2.185 2.190 1.950 1.950 90,545 -0.17(-8.02%)
May 03, 2017 1.960 2.140 1.960 2.120 239,564 +0.15(+7.61%)
May 02, 2017 1.900 2.010 1.830 1.970 84,097 +0.14(+7.77%)
May 01, 2017 1.820 1.900 1.800 1.828 48,053 +0.01(+0.44%)
Apr 28, 2017 1.860 1.860 1.750 1.820 139,401 -0.05(-2.67%)
Apr 27, 2017 1.930 1.960 1.850 1.870 160,886 -0.11(-5.56%)
Apr 26, 2017 2.000 2.000 1.940 1.980 151,058 -0.02(-1.00%)
Apr 25, 2017 2.065 2.072 1.990 2.000 160,125 -0.04(-2.20%)
Apr 24, 2017 2.160 2.175 1.920 2.045 272,006 -0.10(-4.88%)
Apr 21, 2017 2.160 2.170 2.130 2.150 35,789 -0.01(-0.46%)
Apr 20, 2017 2.180 2.210 2.150 2.160 85,135 +0.00(+0.00%)
Apr 19, 2017 2.220 2.220 2.130 2.160 60,234 -0.05(-2.26%)
Apr 18, 2017 2.190 2.230 2.150 2.210 54,522 +0.03(+1.38%)
Apr 17, 2017 2.150 2.240 2.130 2.180 138,831 +0.03(+1.49%)
Apr 13, 2017 2.145 2.150 2.110 2.148 64,312 +0.03(+1.32%)
Apr 12, 2017 2.150 2.190 2.100 2.120 65,312 -0.03(-1.40%)
Apr 11, 2017 2.220 2.230 2.110 2.150 73,869 -0.05(-2.27%)
Apr 10, 2017 2.150 2.230 2.100 2.200 97,569 +0.05(+2.33%)
Apr 07, 2017 2.160 2.230 2.110 2.150 61,477 -0.05(-2.27%)
Apr 06, 2017 2.300 2.310 2.050 2.200 119,161 -0.07(-3.08%)
Apr 05, 2017 2.250 2.310 2.200 2.270 90,319 +0.05(+2.25%)
Apr 04, 2017 2.375 2.395 2.220 2.220 124,984 -0.15(-6.33%)
Apr 03, 2017 2.400 2.440 2.360 2.370 109,791 -0.04(-1.66%)
Mar 31, 2017 2.395 2.410 2.190 2.410 98,802 +0.06(+2.55%)
Mar 30, 2017 2.425 2.450 2.260 2.350 231,258 -0.07(-2.89%)
Mar 29, 2017 2.280 2.450 2.250 2.420 266,077 +0.17(+7.56%)
Mar 28, 2017 2.100 2.280 2.100 2.250 161,999 +0.06(+2.51%)
Mar 27, 2017 2.140 2.200 2.100 2.195 80,515 +0.09(+4.52%)
Mar 24, 2017 2.075 2.130 2.044 2.100 72,638 +0.01(+0.48%)
Mar 23, 2017 2.160 2.160 2.050 2.090 59,124 -0.04(-1.88%)
Mar 22, 2017 2.160 2.190 2.110 2.130 26,933 -0.03(-1.39%)
Mar 21, 2017 2.240 2.240 2.150 2.160 68,344 -0.06(-2.70%)
Mar 20, 2017 2.175 2.280 2.160 2.220 67,760 +0.07(+3.26%)
Mar 17, 2017 2.110 2.190 2.080 2.150 48,484 +0.05(+2.63%)
Mar 16, 2017 2.060 2.150 2.050 2.095 86,052 +0.07(+3.20%)
Mar 15, 2017 2.090 2.120 1.950 2.030 78,230 -0.07(-3.24%)
Mar 14, 2017 2.240 2.250 2.050 2.098 54,254 -0.15(-6.76%)
Mar 13, 2017 2.280 2.290 2.250 2.250 107,267 -0.02(-0.88%)
Mar 10, 2017 2.240 2.300 2.240 2.270 143,962 +0.02(+0.89%)
Mar 09, 2017 1.965 2.250 1.940 2.250 279,682 +0.31(+15.98%)
Mar 08, 2017 2.115 2.130 1.890 1.940 638,557 -0.19(-8.79%)
Mar 07, 2017 2.190 2.190 2.090 2.127 176,467 -0.01(-0.61%)
Mar 06, 2017 2.200 2.250 2.140 2.140 111,521 -0.05(-2.28%)
Mar 03, 2017 2.150 2.190 2.150 2.190 121,495 +0.02(+1.15%)
Mar 02, 2017 2.170 2.200 2.110 2.165 179,588 -0.02(-1.14%)
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.