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

Terrascend Corp (OP: TRSSF )

1.810 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 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 (%)
Sep 30, 2020 4.270 4.330 4.200 4.320 91,162 +0.03(+0.70%)
Sep 29, 2020 4.139 4.301 4.065 4.290 132,478 +0.00(+0.00%)
Sep 28, 2020 4.420 4.470 4.145 4.290 61,374 -0.01(-0.23%)
Sep 25, 2020 4.103 4.308 4.021 4.300 100,700 +0.25(+6.17%)
Sep 24, 2020 3.960 4.120 3.910 4.050 81,101 -0.11(-2.64%)
Sep 23, 2020 4.370 4.500 3.982 4.160 164,753 -0.16(-3.70%)
Sep 22, 2020 4.300 4.490 4.300 4.320 85,472 -0.09(-1.96%)
Sep 21, 2020 4.580 4.600 4.200 4.406 107,771 -0.12(-2.73%)
Sep 18, 2020 4.675 4.675 4.480 4.530 135,100 -0.01(-0.22%)
Sep 17, 2020 4.600 4.650 4.490 4.540 157,523 -0.07(-1.52%)
Sep 16, 2020 4.490 4.640 4.490 4.610 183,303 +0.04(+0.88%)
Sep 15, 2020 4.630 4.630 4.500 4.570 98,806 -0.01(-0.22%)
Sep 14, 2020 4.910 4.910 4.520 4.580 90,317 -0.07(-1.51%)
Sep 11, 2020 4.607 4.653 4.470 4.650 126,000 +0.06(+1.21%)
Sep 10, 2020 4.600 4.634 4.450 4.595 135,576 -0.06(-1.30%)
Sep 09, 2020 4.770 4.910 4.500 4.655 98,190 -0.00(-0.11%)
Sep 08, 2020 4.690 4.805 4.425 4.660 224,928 -0.05(-1.06%)
Sep 04, 2020 4.390 4.755 4.110 4.710 332,800 +0.20(+4.43%)
Sep 03, 2020 4.720 4.730 4.380 4.510 222,978 -0.21(-4.38%)
Sep 02, 2020 5.000 5.100 4.655 4.717 360,871 -0.08(-1.77%)
Sep 01, 2020 4.850 5.040 4.520 4.802 279,664 -0.05(-1.00%)
Aug 31, 2020 4.650 4.980 4.650 4.850 389,017 +0.20(+4.23%)
Aug 28, 2020 4.550 4.710 4.500 4.653 173,300 +0.15(+3.40%)
Aug 27, 2020 4.312 4.500 4.210 4.500 142,328 +0.29(+6.89%)
Aug 26, 2020 4.270 4.350 4.150 4.210 105,721 -0.06(-1.41%)
Aug 25, 2020 4.100 4.272 4.054 4.270 174,879 +0.17(+4.15%)
Aug 24, 2020 4.440 4.440 4.030 4.100 145,093 -0.18(-4.21%)
Aug 21, 2020 4.300 4.300 4.071 4.280 179,600 +0.19(+4.65%)
Aug 20, 2020 4.250 4.400 4.000 4.090 299,752 -0.05(-1.33%)
Aug 19, 2020 4.250 4.280 4.070 4.145 130,163 -0.07(-1.63%)
Aug 18, 2020 4.300 4.300 4.090 4.214 132,986 +0.00(+0.00%)
Aug 17, 2020 4.375 4.951 4.042 4.214 407,664 +0.28(+7.11%)
Aug 14, 2020 3.700 4.145 3.660 3.934 235,500 +0.31(+8.67%)
Aug 13, 2020 3.555 3.790 3.555 3.620 155,050 -0.02(-0.55%)
Aug 12, 2020 3.600 3.820 3.600 3.640 178,780 +0.02(+0.55%)
Aug 11, 2020 3.770 3.810 3.600 3.620 170,567 -0.13(-3.49%)
Aug 10, 2020 3.900 3.900 3.546 3.751 238,400 +0.05(+1.38%)
Aug 07, 2020 3.635 3.850 3.628 3.700 233,800 -0.02(-0.54%)
Aug 06, 2020 3.650 3.909 3.510 3.720 519,156 +0.24(+7.00%)
Aug 05, 2020 3.470 3.500 3.380 3.477 74,284 +0.10(+2.86%)
Aug 04, 2020 3.460 3.460 3.085 3.380 247,153 -0.05(-1.46%)
Aug 03, 2020 3.230 3.450 3.230 3.430 187,948 +0.23(+7.19%)
Jul 31, 2020 3.120 3.250 3.090 3.200 79,100 +0.08(+2.56%)
Jul 30, 2020 3.255 3.255 3.050 3.120 71,188 -0.03(-0.95%)
Jul 29, 2020 3.250 3.250 3.047 3.150 105,145 +0.03(+0.97%)
Jul 28, 2020 2.890 3.130 2.802 3.120 189,437 +0.20(+6.84%)
Jul 27, 2020 2.802 2.953 2.769 2.920 79,163 +0.12(+4.36%)
Jul 24, 2020 2.880 2.880 2.600 2.798 82,200 -0.07(-2.34%)
Jul 23, 2020 2.945 2.960 2.844 2.865 59,057 -0.03(-1.11%)
Jul 22, 2020 2.830 2.950 2.822 2.897 171,650 +0.05(+1.65%)
Jul 21, 2020 2.800 2.900 2.700 2.850 110,115 +0.06(+2.23%)
Jul 20, 2020 2.672 2.889 2.667 2.788 136,912 +0.06(+2.10%)
Jul 17, 2020 2.667 2.810 2.647 2.731 100,200 +0.03(+0.95%)
Jul 16, 2020 2.670 2.736 2.560 2.705 63,949 +0.09(+3.63%)
Jul 15, 2020 2.470 2.725 2.470 2.610 65,667 +0.01(+0.43%)
Jul 14, 2020 2.770 2.770 2.500 2.599 62,840 -0.04(-1.56%)
Jul 13, 2020 2.490 2.860 2.478 2.640 303,714 +0.15(+6.02%)
Jul 10, 2020 2.350 2.540 2.250 2.490 98,700 +0.19(+8.26%)
Jul 09, 2020 2.250 2.350 2.230 2.300 79,644 +0.13(+5.84%)
Jul 08, 2020 2.148 2.260 2.110 2.173 63,791 +0.10(+4.98%)
Jul 07, 2020 2.150 2.170 2.060 2.070 131,735 -0.08(-3.72%)
Jul 06, 2020 2.320 2.320 2.090 2.150 116,733 +0.00(+0.00%)
Jul 02, 2020 2.190 2.270 2.147 2.150 59,400 -0.09(-4.02%)
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.