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 (%)
Dec 31, 2018 4.566 4.566 4.266 4.280 79,200 -0.01(-0.21%)
Dec 28, 2018 4.362 4.660 4.283 4.289 32,800 -0.00(-0.11%)
Dec 27, 2018 4.570 4.685 4.280 4.293 26,710 +0.04(+1.02%)
Dec 26, 2018 4.260 4.640 4.250 4.250 14,754 +0.00(+0.00%)
Dec 24, 2018 4.130 4.600 3.989 4.250 90,900 +0.16(+3.90%)
Dec 21, 2018 4.550 4.650 3.996 4.090 56,000 -0.46(-10.10%)
Dec 20, 2018 5.057 5.060 4.500 4.550 150,692 -0.50(-9.90%)
Dec 19, 2018 5.141 5.300 4.600 5.050 92,821 -0.15(-2.88%)
Dec 18, 2018 4.648 5.200 4.530 5.200 103,151 +0.70(+15.67%)
Dec 17, 2018 4.445 4.670 4.445 4.496 47,090 +0.05(+1.02%)
Dec 14, 2018 4.418 4.755 4.400 4.450 45,800 -0.00(-0.07%)
Dec 13, 2018 4.648 4.780 4.418 4.453 33,840 -0.30(-6.25%)
Dec 12, 2018 4.694 4.810 4.635 4.750 42,904 -0.04(-0.84%)
Dec 11, 2018 4.849 4.970 4.570 4.790 16,134 -0.06(-1.24%)
Dec 10, 2018 4.768 4.920 4.690 4.850 52,233 -0.14(-2.83%)
Dec 07, 2018 5.133 5.383 4.948 4.991 36,300 +0.08(+1.67%)
Dec 06, 2018 4.830 5.107 4.830 4.909 35,586 -0.20(-3.93%)
Dec 04, 2018 5.607 5.700 5.060 5.110 37,000 -0.25(-4.66%)
Dec 03, 2018 5.380 6.473 5.300 5.360 144,022 +0.13(+2.55%)
Nov 30, 2018 5.456 5.456 5.112 5.227 7,300 +0.03(+0.56%)
Nov 29, 2018 5.250 5.480 5.169 5.198 25,683 -0.00(-0.02%)
Nov 28, 2018 5.133 5.360 5.000 5.199 49,888 +0.05(+0.94%)
Nov 27, 2018 5.340 5.340 5.049 5.150 28,174 -0.23(-4.28%)
Nov 26, 2018 5.550 5.750 5.200 5.380 28,867 +0.08(+1.52%)
Nov 23, 2018 5.050 5.300 5.050 5.300 40,200 +0.00(+0.05%)
Nov 21, 2018 5.297 5.297 5.297 0 -0.10(-1.79%)
Nov 20, 2018 5.430 5.988 5.240 5.393 89,406 -0.41(-7.01%)
Nov 19, 2018 6.415 6.415 5.569 5.800 49,708 -0.25(-4.13%)
Nov 16, 2018 6.278 6.380 5.952 6.050 47,800 -0.12(-1.94%)
Nov 15, 2018 6.118 6.500 6.118 6.170 61,092 -0.06(-0.96%)
Nov 14, 2018 6.149 6.350 5.700 6.230 105,626 -0.07(-1.13%)
Nov 13, 2018 6.433 6.570 5.886 6.301 50,170 -0.09(-1.37%)
Nov 12, 2018 6.640 6.640 6.250 6.389 37,263 -0.04(-0.64%)
Nov 09, 2018 6.977 6.990 6.430 6.430 112,200 -0.43(-6.31%)
Nov 08, 2018 7.636 7.636 6.812 6.863 135,423 -0.71(-9.35%)
Nov 07, 2018 7.400 7.902 7.400 7.571 139,374 +0.27(+3.71%)
Nov 06, 2018 7.300 7.871 7.234 7.300 44,447 +0.05(+0.75%)
Nov 05, 2018 7.330 7.500 7.197 7.245 61,085 +0.08(+1.05%)
Nov 02, 2018 7.124 7.580 7.124 7.170 65,000 +0.02(+0.30%)
Nov 01, 2018 6.997 7.221 6.800 7.149 65,719 +0.14(+1.97%)
Oct 31, 2018 6.957 7.076 6.864 7.010 57,593 +0.51(+7.85%)
Oct 30, 2018 5.773 6.698 5.754 6.500 78,896 +0.10(+1.56%)
Oct 29, 2018 7.569 7.990 6.103 6.400 180,595 -0.55(-7.91%)
Oct 26, 2018 6.195 7.010 6.150 6.950 117,600 +0.70(+11.20%)
Oct 25, 2018 5.545 7.085 5.538 6.250 110,196 +0.49(+8.53%)
Oct 24, 2018 6.220 6.600 5.550 5.759 147,068 -0.31(-5.18%)
Oct 23, 2018 6.408 6.610 5.500 6.073 305,414 -0.93(-13.24%)
Oct 22, 2018 8.395 8.650 6.686 7.000 228,463 -1.16(-14.25%)
Oct 19, 2018 8.174 8.791 7.950 8.164 108,100 -0.24(-2.80%)
Oct 18, 2018 8.288 8.900 8.120 8.399 138,443 +0.22(+2.71%)
Oct 17, 2018 8.852 9.200 7.493 8.177 687,958 -1.02(-11.10%)
Oct 16, 2018 10.26 10.44 9.008 9.198 231,159 -0.53(-5.42%)
Oct 15, 2018 8.500 10.28 8.284 9.726 403,405 +1.63(+20.07%)
Oct 12, 2018 8.280 8.630 7.855 8.100 135,800 -0.04(-0.47%)
Oct 11, 2018 7.860 8.433 7.170 8.138 309,286 -0.21(-2.54%)
Oct 10, 2018 7.324 8.369 7.101 8.350 253,430 +1.26(+17.72%)
Oct 09, 2018 6.464 7.548 6.464 7.093 321,260 +0.13(+1.91%)
Oct 08, 2018 6.630 7.000 6.450 6.960 113,854 +0.64(+10.13%)
Oct 05, 2018 6.429 6.490 6.217 6.320 114,100 -0.18(-2.81%)
Oct 04, 2018 6.021 6.521 5.970 6.503 543,618 +0.45(+7.39%)
Oct 03, 2018 5.684 6.102 5.650 6.056 209,521 +0.50(+9.00%)
Oct 02, 2018 5.437 5.755 5.437 5.556 285,451 +0.20(+3.73%)
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.