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

Trees Corp (OP: CANN )

0.1071 +0.0171 (+19.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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, 2023 0.0968 0.0968 0.0902 0.0903 26,576 -0.01(-9.70%)
Nov 29, 2023 0.0949 0.1000 0.0922 0.1000 37,826 +0.00(+2.25%)
Nov 28, 2023 0.0918 0.1005 0.0918 0.0978 16,949 +0.01(+6.54%)
Nov 27, 2023 0.0998 0.1009 0.0918 0.0918 125,075 -0.01(-8.47%)
Nov 24, 2023 0.1003 0.1003 0.1003 0.1003 2,024 +0.00(+2.66%)
Nov 22, 2023 0.0939 0.1028 0.0939 0.0977 14,865 +0.00(+1.14%)
Nov 21, 2023 0.1037 0.1037 0.0951 0.0966 10,013 -0.00(-3.40%)
Nov 20, 2023 0.1003 0.1034 0.0961 0.1000 83,479 -0.00(-0.30%)
Nov 17, 2023 0.0971 0.1040 0.0971 0.1003 24,521 +0.00(+3.30%)
Nov 16, 2023 0.0999 0.1025 0.0969 0.0971 187,182 -0.00(-1.92%)
Nov 15, 2023 0.0970 0.0990 0.0935 0.0990 54,901 +0.00(+1.75%)
Nov 14, 2023 0.0939 0.0982 0.0908 0.0973 24,329 +0.01(+5.65%)
Nov 13, 2023 0.0902 0.0935 0.0902 0.0921 5,066 +0.00(+0.77%)
Nov 10, 2023 0.1000 0.1000 0.0865 0.0914 71,740 +0.00(+1.56%)
Nov 09, 2023 0.0999 0.0999 0.0900 0.0900 33,940 -0.01(-5.26%)
Nov 08, 2023 0.0865 0.0999 0.0865 0.0950 28,808 +0.00(+0.00%)
Nov 07, 2023 0.0855 0.0950 0.0855 0.0950 33,118 +0.01(+5.56%)
Nov 06, 2023 0.1017 0.1101 0.0895 0.0900 112,814 -0.02(-15.01%)
Nov 03, 2023 0.1099 0.1101 0.1000 0.1059 103,412 -0.00(-1.40%)
Nov 02, 2023 0.1100 0.1250 0.1000 0.1074 88,295 -0.00(-2.36%)
Nov 01, 2023 0.1160 0.1200 0.1100 0.1100 38,834 -0.00(-3.85%)
Oct 31, 2023 0.1100 0.1270 0.1100 0.1144 20,119 -0.01(-4.27%)
Oct 30, 2023 0.1301 0.1339 0.1010 0.1195 139,882 -0.01(-9.33%)
Oct 27, 2023 0.1301 0.1350 0.1301 0.1318 16,489 -0.00(-2.44%)
Oct 26, 2023 0.1326 0.1351 0.1301 0.1351 7,847 +0.01(+3.84%)
Oct 25, 2023 0.1300 0.1449 0.1300 0.1301 63,651 -0.00(-1.36%)
Oct 24, 2023 0.1300 0.1333 0.1300 0.1319 24,554 -0.00(-0.45%)
Oct 23, 2023 0.1300 0.1340 0.1300 0.1325 12,511 +0.00(+0.38%)
Oct 20, 2023 0.1400 0.1400 0.1300 0.1320 18,897 +0.00(+1.54%)
Oct 19, 2023 0.1360 0.1400 0.1300 0.1300 11,709 -0.01(-4.41%)
Oct 18, 2023 0.1335 0.1360 0.1335 0.1360 26,778 +0.00(+0.89%)
Oct 17, 2023 0.1360 0.1360 0.1310 0.1348 21,086 +0.00(+0.60%)
Oct 16, 2023 0.1300 0.1350 0.1300 0.1340 42,934 -0.00(-0.74%)
Oct 13, 2023 0.1302 0.1360 0.1302 0.1350 12,139 -0.00(-0.74%)
Oct 12, 2023 0.1303 0.1415 0.1303 0.1360 7,275 +0.00(+0.82%)
Oct 11, 2023 0.1304 0.1500 0.1304 0.1349 64,719 -0.01(-3.64%)
Oct 10, 2023 0.1400 0.1475 0.1301 0.1400 24,212 +0.00(+0.00%)
Oct 09, 2023 0.1400 0.1580 0.1400 0.1400 20,395 +0.00(+0.00%)
Oct 06, 2023 0.1351 0.1401 0.1300 0.1400 69,952 -0.00(-0.07%)
Oct 05, 2023 0.1300 0.1500 0.1300 0.1401 14,661 +0.01(+6.54%)
Oct 04, 2023 0.1320 0.1325 0.1300 0.1315 400,649 -0.01(-6.74%)
Oct 03, 2023 0.1550 0.1550 0.1301 0.1410 112,362 -0.01(-9.03%)
Oct 02, 2023 0.1550 0.1799 0.1410 0.1550 55,040 -0.00(-2.82%)
Sep 29, 2023 0.1750 0.1799 0.1550 0.1595 60,544 -0.01(-3.92%)
Sep 28, 2023 0.1625 0.1660 0.1500 0.1660 54,508 +0.00(+2.91%)
Sep 27, 2023 0.1550 0.1650 0.1500 0.1613 46,320 +0.01(+7.39%)
Sep 26, 2023 0.1650 0.1800 0.1502 0.1502 130,210 -0.02(-10.38%)
Sep 25, 2023 0.1999 0.1790 0.1651 0.1676 237,115 -0.03(-16.20%)
Sep 22, 2023 0.1600 0.2000 0.1469 0.2000 224,726 +0.04(+25.00%)
Sep 21, 2023 0.1435 0.1600 0.1401 0.1600 70,176 +0.02(+11.50%)
Sep 20, 2023 0.1320 0.1500 0.1320 0.1435 105,751 +0.00(+0.70%)
Sep 19, 2023 0.1549 0.1549 0.1360 0.1425 89,747 -0.01(-8.06%)
Sep 18, 2023 0.1350 0.1650 0.1350 0.1550 49,220 +0.01(+4.03%)
Sep 15, 2023 0.1794 0.1794 0.1201 0.1490 376,801 -0.03(-16.95%)
Sep 14, 2023 0.1550 0.1890 0.1500 0.1794 264,134 +0.03(+17.64%)
Sep 13, 2023 0.0920 0.1649 0.0920 0.1525 524,491 +0.04(+32.61%)
Sep 12, 2023 0.1290 0.1290 0.1070 0.1150 93,690 -0.01(-10.85%)
Sep 11, 2023 0.1344 0.1344 0.1200 0.1290 61,186 +0.00(+3.61%)
Sep 08, 2023 0.1244 0.1309 0.1100 0.1245 56,384 +0.00(+0.00%)
Sep 07, 2023 0.1201 0.1250 0.1050 0.1245 139,408 +0.01(+7.24%)
Sep 06, 2023 0.1090 0.1311 0.1010 0.1161 90,689 -0.00(-2.44%)
Sep 05, 2023 0.1311 0.1449 0.1050 0.1190 204,004 -0.02(-11.85%)
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.