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

Trees Corp (OP: CANN )

0.1214 +0.0170 (+16.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Oct 31, 2016 4.260 4.280 4.120 4.190 524,066 +0.19(+4.75%)
Oct 28, 2016 3.325 4.160 3.000 4.000 792,508 +0.70(+21.21%)
Oct 27, 2016 3.590 3.650 3.070 3.300 698,768 -0.35(-9.59%)
Oct 26, 2016 4.065 4.100 3.510 3.650 546,925 -0.35(-8.75%)
Oct 25, 2016 4.300 4.390 3.930 4.000 572,754 -0.19(-4.53%)
Oct 24, 2016 4.085 4.600 4.050 4.190 450,939 +0.19(+4.75%)
Oct 21, 2016 4.420 4.440 3.800 4.000 700,675 -0.43(-9.71%)
Oct 20, 2016 4.455 4.700 4.060 4.430 576,690 -0.14(-3.06%)
Oct 19, 2016 4.920 4.930 3.860 4.570 1,504,224 -0.29(-5.97%)
Oct 18, 2016 4.245 5.190 4.240 4.860 2,700,175 +0.70(+16.83%)
Oct 17, 2016 3.295 4.230 3.290 4.160 1,452,027 +0.99(+31.23%)
Oct 14, 2016 2.581 3.470 2.420 3.170 2,181,442 +0.67(+26.80%)
Oct 13, 2016 4.239 4.720 2.130 2.500 5,155,568 -1.70(-40.48%)
Oct 12, 2016 3.540 4.290 3.290 4.200 1,760,247 +0.86(+25.75%)
Oct 11, 2016 2.990 3.380 2.970 3.340 1,181,736 +0.39(+13.22%)
Oct 10, 2016 2.600 2.970 2.600 2.950 658,502 +0.50(+20.41%)
Oct 07, 2016 2.350 2.520 2.300 2.450 388,088 +0.14(+6.06%)
Oct 06, 2016 2.562 2.600 2.260 2.310 611,796 -0.27(-10.47%)
Oct 05, 2016 2.855 2.930 2.220 2.580 1,344,309 -0.32(-11.03%)
Oct 04, 2016 2.760 3.050 2.510 2.900 2,273,438 +0.44(+18.08%)
Oct 03, 2016 1.965 2.490 1.850 2.456 1,180,497 +0.55(+28.59%)
Sep 30, 2016 1.690 2.060 1.650 1.910 683,087 +0.24(+14.37%)
Sep 29, 2016 1.640 1.670 1.540 1.670 369,752 +0.13(+8.44%)
Sep 28, 2016 1.395 1.650 1.310 1.540 264,885 +0.15(+10.79%)
Sep 27, 2016 1.490 1.510 1.380 1.390 256,163 -0.10(-6.71%)
Sep 26, 2016 1.595 1.630 1.370 1.490 473,259 -0.11(-6.88%)
Sep 23, 2016 1.500 1.790 1.470 1.600 1,242,261 +0.16(+11.11%)
Sep 22, 2016 1.235 1.470 1.230 1.440 404,030 +0.24(+20.00%)
Sep 21, 2016 1.250 1.260 1.180 1.200 146,848 +0.00(+0.00%)
Sep 20, 2016 1.100 1.270 1.090 1.200 570,913 +0.10(+9.09%)
Sep 19, 2016 1.070 1.100 1.068 1.100 150,953 +0.04(+3.77%)
Sep 16, 2016 0.9850 1.070 0.9850 1.060 78,049 +0.07(+6.80%)
Sep 15, 2016 1.020 1.090 0.9850 0.9925 128,266 -0.03(-2.70%)
Sep 14, 2016 1.090 1.090 1.020 1.020 159,164 -0.03(-2.86%)
Sep 13, 2016 0.9575 1.050 0.9450 1.050 213,642 +0.10(+9.95%)
Sep 12, 2016 0.9750 1.000 0.9300 0.9550 97,203 -0.01(-0.52%)
Sep 09, 2016 0.9200 1.070 0.9200 0.9600 436,911 +0.07(+7.87%)
Sep 08, 2016 0.7350 0.9050 0.7350 0.8900 168,146 +0.12(+15.58%)
Sep 07, 2016 0.7600 0.7750 0.7350 0.7700 33,653 +0.02(+1.99%)
Sep 06, 2016 0.7800 0.7800 0.7201 0.7550 58,589 -0.03(-3.21%)
Sep 02, 2016 0.7800 0.7800 0.7800 0 +0.05(+6.85%)
Sep 01, 2016 0.7375 0.7650 0.7300 0.7300 13,349 -0.04(-5.19%)
Aug 31, 2016 0.7800 0.7800 0.7050 0.7700 36,003 +0.02(+2.67%)
Aug 30, 2016 0.7400 0.7800 0.7400 0.7500 12,458 -0.01(-1.32%)
Aug 29, 2016 0.7500 0.7850 0.7325 0.7600 13,229 +0.02(+2.01%)
Aug 26, 2016 0.7400 0.7800 0.7100 0.7450 48,643 +0.01(+0.68%)
Aug 25, 2016 0.7900 0.7900 0.7400 0.7400 41,779 -0.05(-6.33%)
Aug 24, 2016 0.7850 0.7900 0.7600 0.7900 12,878 +0.01(+0.64%)
Aug 23, 2016 0.7900 0.7900 0.7500 0.7850 9,357 +0.01(+0.64%)
Aug 22, 2016 0.7875 0.8000 0.7800 0.7800 52,370 +0.00(+0.00%)
Aug 19, 2016 0.7799 0.7800 0.7600 0.7800 15,699 +0.00(+0.00%)
Aug 18, 2016 0.7200 0.8000 0.7200 0.7800 54,673 -0.02(-2.50%)
Aug 17, 2016 0.7900 0.8000 0.6800 0.8000 56,739 +0.00(+0.00%)
Aug 16, 2016 0.7950 0.8100 0.6800 0.8000 145,259 +0.00(+0.00%)
Aug 15, 2016 0.8050 0.8200 0.7600 0.8000 65,358 -0.01(-1.23%)
Aug 12, 2016 0.8150 0.8300 0.8000 0.8100 53,589 -0.02(-2.41%)
Aug 11, 2016 0.8900 0.8900 0.8100 0.8300 103,206 -0.05(-5.47%)
Aug 10, 2016 0.8800 0.8800 0.8500 0.8780 32,237 -0.00(-0.23%)
Aug 09, 2016 0.8600 0.8800 0.8500 0.8800 38,098 +0.00(+0.00%)
Aug 08, 2016 0.8900 0.8900 0.8550 0.8800 26,002 +0.03(+3.53%)
Aug 05, 2016 0.8600 0.9100 0.8400 0.8500 84,058 -0.01(-1.16%)
Aug 04, 2016 0.9000 0.9200 0.8500 0.8600 58,355 -0.04(-4.34%)
Aug 03, 2016 0.8700 0.9000 0.8460 0.8990 10,927 -0.00(-0.11%)
Aug 02, 2016 0.8430 0.9000 0.8400 0.9000 11,759 +0.05(+5.88%)
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.