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

Trees Corp (OP: CANN )

0.1125 -0.0029 (-2.51%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 2, 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 (%)
Aug 31, 2017 1.510 1.520 1.420 1.470 114,512 -0.05(-3.29%)
Aug 30, 2017 1.520 1.520 1.500 1.520 28,638 +0.00(+0.00%)
Aug 29, 2017 1.550 1.565 1.500 1.520 72,703 -0.04(-2.57%)
Aug 28, 2017 1.600 1.600 1.560 1.560 31,764 +0.00(+0.01%)
Aug 25, 2017 1.630 1.630 1.520 1.560 56,467 -0.09(-5.45%)
Aug 24, 2017 1.700 1.700 1.510 1.650 109,959 -0.02(-0.90%)
Aug 23, 2017 1.640 1.690 1.570 1.665 58,804 +0.04(+2.15%)
Aug 22, 2017 1.710 1.750 1.530 1.630 112,109 -0.10(-5.78%)
Aug 21, 2017 1.810 1.820 1.730 1.730 110,577 -0.02(-1.14%)
Aug 18, 2017 1.630 1.760 1.630 1.750 171,959 +0.14(+8.70%)
Aug 17, 2017 1.560 1.670 1.545 1.610 85,342 +0.05(+3.21%)
Aug 16, 2017 1.450 1.560 1.450 1.560 45,339 +0.11(+7.59%)
Aug 15, 2017 1.480 1.500 1.410 1.450 64,245 -0.02(-1.36%)
Aug 14, 2017 1.500 1.520 1.450 1.470 94,571 -0.05(-3.23%)
Aug 11, 2017 1.550 1.550 1.500 1.519 79,023 -0.03(-2.00%)
Aug 10, 2017 1.550 1.580 1.510 1.550 31,459 +0.01(+0.65%)
Aug 09, 2017 1.570 1.630 1.520 1.540 90,573 -0.08(-4.94%)
Aug 08, 2017 1.650 1.630 1.520 1.620 99,631 -0.01(-0.61%)
Aug 07, 2017 1.580 1.680 1.580 1.630 109,609 +0.07(+4.49%)
Aug 04, 2017 1.550 1.600 1.520 1.560 108,586 -0.03(-1.89%)
Aug 03, 2017 1.650 1.650 1.540 1.590 83,052 -0.06(-3.64%)
Aug 02, 2017 1.750 1.750 1.560 1.650 187,257 -0.10(-5.71%)
Aug 01, 2017 1.740 1.770 1.690 1.750 67,895 +0.02(+1.16%)
Jul 31, 2017 1.780 1.790 1.720 1.730 90,867 -0.05(-2.81%)
Jul 28, 2017 1.751 1.860 1.740 1.780 98,986 +0.03(+1.71%)
Jul 27, 2017 1.790 1.900 1.750 1.750 140,056 -0.05(-2.78%)
Jul 26, 2017 1.815 1.900 1.790 1.800 97,169 -0.03(-1.48%)
Jul 25, 2017 1.790 1.890 1.820 1.827 73,308 +0.01(+0.38%)
Jul 24, 2017 1.850 1.930 1.760 1.820 121,816 -0.05(-2.67%)
Jul 21, 2017 2.040 2.060 1.850 1.870 118,770 -0.18(-8.78%)
Jul 20, 2017 2.030 2.070 2.010 2.050 49,976 +0.01(+0.49%)
Jul 19, 2017 2.060 2.070 1.960 2.040 81,339 -0.03(-1.45%)
Jul 18, 2017 1.940 2.120 1.930 2.070 249,761 +0.13(+6.70%)
Jul 17, 2017 1.860 1.970 1.814 1.940 116,996 +0.11(+6.07%)
Jul 14, 2017 1.820 1.900 1.760 1.829 93,776 +0.01(+0.49%)
Jul 13, 2017 1.880 1.900 1.820 1.820 70,970 -0.03(-1.62%)
Jul 12, 2017 1.810 1.880 1.800 1.850 84,647 +0.06(+3.06%)
Jul 11, 2017 1.810 1.850 1.750 1.795 113,320 -0.05(-2.71%)
Jul 10, 2017 1.890 1.910 1.810 1.845 56,832 -0.03(-1.60%)
Jul 07, 2017 1.900 1.900 1.820 1.875 45,669 +0.02(+1.02%)
Jul 06, 2017 1.930 1.990 1.820 1.856 42,734 -0.09(-4.82%)
Jul 05, 2017 2.000 2.050 1.900 1.950 110,321 -0.02(-1.02%)
Jul 03, 2017 1.975 2.000 1.910 1.970 46,805 +0.02(+1.03%)
Jun 30, 2017 1.870 1.950 1.820 1.950 86,851 +0.05(+2.63%)
Jun 29, 2017 1.870 1.900 1.820 1.900 43,539 +0.06(+3.26%)
Jun 28, 2017 1.780 1.900 1.750 1.840 76,321 +0.05(+2.79%)
Jun 27, 2017 1.760 1.800 1.720 1.790 52,510 -0.01(-0.56%)
Jun 26, 2017 1.755 1.860 1.720 1.800 89,201 +0.04(+2.27%)
Jun 23, 2017 1.790 1.790 1.640 1.760 183,277 -0.06(-3.30%)
Jun 22, 2017 1.850 1.900 1.780 1.820 65,450 -0.04(-2.15%)
Jun 21, 2017 1.935 1.935 1.800 1.860 97,159 -0.06(-3.12%)
Jun 20, 2017 2.100 2.100 1.780 1.920 254,375 -0.18(-8.57%)
Jun 19, 2017 2.165 2.190 1.910 2.100 396,932 -0.09(-4.11%)
Jun 16, 2017 1.795 2.260 1.780 2.190 856,584 +0.47(+27.33%)
Jun 15, 2017 1.465 1.750 1.450 1.720 397,106 +0.28(+19.44%)
Jun 14, 2017 1.360 1.450 1.350 1.440 242,335 +0.11(+8.27%)
Jun 13, 2017 1.360 1.370 1.250 1.330 90,545 -0.04(-2.92%)
Jun 12, 2017 1.420 1.490 1.250 1.370 144,305 +0.00(+0.00%)
Jun 09, 2017 1.215 1.370 1.210 1.370 210,299 +0.18(+15.13%)
Jun 08, 2017 1.160 1.190 1.120 1.190 134,470 +0.02(+1.88%)
Jun 07, 2017 1.325 1.350 1.150 1.168 177,507 -0.17(-12.84%)
Jun 06, 2017 1.355 1.370 1.300 1.340 105,856 -0.03(-2.19%)
Jun 05, 2017 1.455 1.480 1.300 1.370 117,802 -0.05(-3.86%)
Jun 02, 2017 1.400 1.450 1.300 1.425 178,812 +0.03(+1.79%)
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.