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

Trees Corp (OP: CANN )

0.1095 +0.0064 (+6.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Nov 30, 2015 0.5799 0.6199 0.5550 0.5900 50,661 +0.02(+3.51%)
Nov 27, 2015 0.5400 0.5700 0.5400 0.5700 18,865 +0.04(+7.55%)
Nov 25, 2015 0.5300 0.5300 0.5300 0 -0.05(-8.62%)
Nov 24, 2015 0.6900 0.6900 0.5650 0.5800 68,648 -0.11(-15.93%)
Nov 23, 2015 0.6899 34,458 +0.01(+1.46%)
Nov 20, 2015 0.7061 0.7061 0.6800 0.6800 6,408 -0.03(-3.70%)
Nov 19, 2015 0.7000 0.7299 0.6800 0.7061 37,503 +0.01(+1.60%)
Nov 18, 2015 0.7050 0.7499 0.6800 0.6950 47,038 -0.01(-0.71%)
Nov 17, 2015 0.7400 0.7500 0.7000 0.7000 28,805 -0.05(-6.67%)
Nov 16, 2015 0.7600 0.7600 0.7200 0.7500 16,567 -0.01(-1.32%)
Nov 13, 2015 0.7500 0.7600 0.7200 0.7600 49,608 +0.01(+1.33%)
Nov 12, 2015 0.8198 0.8198 0.7450 0.7500 42,618 -0.07(-8.53%)
Nov 11, 2015 0.7850 0.8199 0.7850 0.8199 2,723 +0.01(+1.45%)
Nov 10, 2015 0.8899 0.9500 0.8000 0.8082 47,868 -0.08(-9.18%)
Nov 09, 2015 0.9100 0.9100 0.8001 0.8899 18,869 -0.02(-2.21%)
Nov 06, 2015 0.8599 0.9299 0.8599 0.9100 34,521 +0.12(+15.92%)
Nov 05, 2015 0.8363 0.8582 0.7800 0.7850 24,516 -0.05(-6.34%)
Nov 04, 2015 0.7700 0.8594 0.7700 0.8381 16,371 +0.07(+9.18%)
Nov 03, 2015 0.8300 0.8600 0.7611 0.7676 18,755 -0.08(-9.69%)
Nov 02, 2015 0.9000 0.9300 0.7700 0.8500 91,344 -0.05(-5.55%)
Oct 30, 2015 0.8999 0.9000 0.7500 0.8999 27,779 +0.10(+12.49%)
Oct 29, 2015 0.7700 0.9000 0.7265 0.8000 29,765 -0.03(-3.61%)
Oct 28, 2015 0.8300 0.8300 0.8050 0.8300 8,149 +0.01(+0.61%)
Oct 27, 2015 0.7500 0.8300 0.7500 0.8250 41,714 +0.07(+10.00%)
Oct 26, 2015 0.8250 0.8290 0.6500 0.7500 59,746 -0.10(-11.71%)
Oct 23, 2015 0.8546 0.9000 0.8102 0.8495 11,626 -0.06(-6.65%)
Oct 22, 2015 0.9298 0.9298 0.8000 0.9100 27,293 -0.02(-2.14%)
Oct 21, 2015 0.8200 0.9300 0.8200 0.9299 6,790 +0.08(+9.40%)
Oct 20, 2015 1.010 1.010 0.8128 0.8500 64,469 -0.07(-7.10%)
Oct 19, 2015 0.9100 1.030 0.9100 0.9150 17,698 +0.01(+1.10%)
Oct 16, 2015 1.030 1.060 0.9000 0.9050 47,495 -0.12(-12.14%)
Oct 15, 2015 1.080 1.090 1.030 1.030 15,576 -0.01(-0.96%)
Oct 14, 2015 1.060 1.110 1.030 1.040 11,242 +0.02(+1.96%)
Oct 13, 2015 1.020 1.150 0.9800 1.020 63,469 -0.08(-7.27%)
Oct 12, 2015 1.150 1.180 1.100 1.100 8,160 -0.05(-4.35%)
Oct 09, 2015 1.150 1.180 1.111 1.150 26,011 +0.05(+4.55%)
Oct 08, 2015 1.120 1.140 1.100 1.100 9,477 +0.00(+0.00%)
Oct 07, 2015 1.200 1.200 1.050 1.100 34,270 -0.10(-8.33%)
Oct 06, 2015 1.180 1.200 1.180 1.200 8,428 +0.02(+1.69%)
Oct 05, 2015 1.160 1.200 1.160 1.180 7,053 +0.02(+1.72%)
Oct 02, 2015 1.180 1.200 1.160 1.160 39,290 -0.02(-1.69%)
Oct 01, 2015 1.190 1.190 1.140 1.180 21,103 +0.05(+4.42%)
Sep 30, 2015 1.200 1.200 1.130 1.130 30,390 -0.03(-2.59%)
Sep 29, 2015 1.110 1.200 1.110 1.160 12,555 +0.07(+6.42%)
Sep 28, 2015 1.100 1.140 1.090 1.090 45,686 +0.07(+6.86%)
Sep 25, 2015 0.9799 1.060 0.9700 1.020 33,135 +0.08(+8.51%)
Sep 24, 2015 0.9500 0.9500 0.9100 0.9400 6,333 +0.03(+3.30%)
Sep 23, 2015 0.9600 0.9600 0.9000 0.9100 7,165 -0.03(-3.19%)
Sep 22, 2015 0.9900 0.9900 0.9000 0.9399 22,173 -0.05(-5.06%)
Sep 21, 2015 1.060 1.100 0.9900 0.9900 68,646 -0.11(-10.00%)
Sep 18, 2015 1.130 1.130 1.060 1.100 15,037 -0.02(-1.79%)
Sep 17, 2015 1.200 1.200 1.060 1.120 53,046 -0.05(-4.27%)
Sep 16, 2015 1.250 1.250 1.150 1.170 108,981 +0.00(+0.00%)
Sep 15, 2015 1.360 1.380 1.130 1.170 120,039 -0.13(-10.00%)
Sep 14, 2015 1.190 1.400 1.150 1.300 201,121 +0.12(+10.17%)
Sep 11, 2015 0.9873 1.330 0.9600 1.180 58,679 +0.23(+24.21%)
Sep 10, 2015 0.9100 0.9500 0.8900 0.9500 12,845 +0.02(+2.15%)
Sep 09, 2015 0.9200 0.9300 0.8800 0.9300 12,482 +0.01(+1.09%)
Sep 08, 2015 0.9050 0.9200 0.9050 0.9200 31,605 +0.01(+0.55%)
Sep 04, 2015 0.9150 0.9150 0.9150 0 +0.00(+0.00%)
Sep 03, 2015 0.8800 0.9500 0.8800 0.9150 29,793 +0.04(+3.98%)
Sep 02, 2015 0.8500 0.8800 0.8112 0.8800 16,272 +0.04(+4.76%)
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.