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

Trees Corp (OP: CANN )

0.0862 +0.0037 (+4.48%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 1.180 1.220 0.9900 1.150 532,400 -0.04(-3.36%)
Feb 25, 2021 1.310 1.350 1.050 1.190 371,842 -0.11(-8.46%)
Feb 24, 2021 1.400 1.430 1.300 1.300 184,202 -0.03(-2.26%)
Feb 23, 2021 1.445 1.490 1.020 1.330 699,063 -0.10(-6.99%)
Feb 22, 2021 1.450 1.500 1.400 1.430 289,046 +0.01(+0.70%)
Feb 19, 2021 1.410 1.490 1.360 1.420 253,000 +0.02(+1.43%)
Feb 18, 2021 1.530 1.570 1.350 1.400 452,097 -0.07(-4.76%)
Feb 17, 2021 1.600 1.610 1.390 1.470 467,182 -0.08(-5.16%)
Feb 16, 2021 1.450 1.610 1.400 1.550 662,793 +0.14(+9.93%)
Feb 12, 2021 1.530 1.530 1.240 1.410 811,400 -0.08(-5.37%)
Feb 11, 2021 1.970 2.080 1.350 1.490 2,456,624 -0.37(-19.89%)
Feb 10, 2021 1.390 1.990 1.380 1.860 3,476,974 +0.53(+39.85%)
Feb 09, 2021 1.220 1.410 1.155 1.330 1,088,819 +0.21(+18.75%)
Feb 08, 2021 1.140 1.200 1.100 1.120 743,607 -0.03(-2.61%)
Feb 05, 2021 1.150 1.200 1.150 1.150 514,400 +0.05(+4.64%)
Feb 04, 2021 1.100 1.130 1.000 1.099 611,234 -0.01(-0.99%)
Feb 03, 2021 0.9200 1.120 0.9150 1.110 1,221,144 +0.22(+24.72%)
Feb 02, 2021 0.8526 0.9350 0.8500 0.8900 414,655 +0.03(+2.90%)
Feb 01, 2021 0.9000 0.9500 0.8500 0.8649 353,688 -0.04(-3.90%)
Jan 29, 2021 0.8299 0.9000 0.8110 0.9000 528,900 +0.07(+8.45%)
Jan 28, 2021 0.8110 0.8900 0.8020 0.8299 514,457 -0.00(-0.01%)
Jan 27, 2021 0.9400 0.9600 0.7650 0.8300 992,067 -0.11(-11.70%)
Jan 26, 2021 1.020 1.020 0.8500 0.9400 625,666 -0.08(-8.29%)
Jan 25, 2021 1.250 1.280 0.8000 1.025 2,073,462 -0.18(-14.58%)
Jan 22, 2021 1.200 1.440 1.190 1.200 2,122,000 +0.02(+1.31%)
Jan 21, 2021 0.8200 1.250 0.8200 1.185 2,700,895 +0.36(+43.58%)
Jan 20, 2021 0.6700 0.8348 0.6400 0.8250 1,507,502 +0.17(+26.92%)
Jan 19, 2021 0.6240 0.6700 0.6075 0.6500 585,655 +0.03(+5.25%)
Jan 15, 2021 0.6300 0.6300 0.5850 0.6176 705,600 +0.02(+3.11%)
Jan 14, 2021 0.5505 0.6000 0.5500 0.5990 565,309 +0.05(+8.91%)
Jan 13, 2021 0.5500 0.5600 0.5150 0.5500 449,597 +0.01(+0.92%)
Jan 12, 2021 0.5400 0.5650 0.5200 0.5450 281,280 -0.00(-0.64%)
Jan 11, 2021 0.5499 0.5500 0.5305 0.5485 227,607 +0.00(+0.64%)
Jan 08, 2021 0.5700 0.6050 0.5300 0.5450 383,800 -0.03(-6.03%)
Jan 07, 2021 0.5750 0.5800 0.5270 0.5800 417,973 +0.05(+9.43%)
Jan 06, 2021 0.5220 0.5850 0.5075 0.5300 736,046 +0.01(+1.55%)
Jan 05, 2021 0.5500 0.5500 0.5000 0.5219 232,051 +0.01(+2.33%)
Jan 04, 2021 0.4830 0.5500 0.4300 0.5100 277,146 +0.03(+6.25%)
Dec 31, 2020 0.4800 0.4800 0.4800 695,442 +0.04(+10.09%)
Dec 30, 2020 0.4500 0.4800 0.4200 0.4360 695,442 -0.02(-5.24%)
Dec 29, 2020 0.4670 0.5350 0.4500 0.4601 428,515 -0.04(-7.98%)
Dec 28, 2020 0.5600 0.5600 0.4500 0.5000 353,269 -0.05(-9.42%)
Dec 24, 2020 0.5100 0.5800 0.5100 0.5520 86,100 +0.02(+4.15%)
Dec 23, 2020 0.5500 0.5800 0.4950 0.5300 208,389 -0.02(-4.07%)
Dec 22, 2020 0.5301 0.5650 0.5300 0.5525 215,468 -0.02(-3.07%)
Dec 21, 2020 0.5500 0.5800 0.5300 0.5700 302,849 +0.01(+2.15%)
Dec 18, 2020 0.5500 0.5800 0.5500 0.5580 94,000 -0.01(-1.97%)
Dec 17, 2020 0.5800 0.5800 0.5500 0.5692 151,987 -0.01(-1.85%)
Dec 16, 2020 0.5800 0.5800 0.5500 0.5799 152,584 +0.03(+5.44%)
Dec 15, 2020 0.5510 0.5940 0.5500 0.5500 180,421 -0.02(-3.51%)
Dec 14, 2020 0.5697 0.5800 0.5500 0.5700 144,313 +0.01(+1.80%)
Dec 11, 2020 0.6200 0.6200 0.5300 0.5599 165,200 +0.01(+1.80%)
Dec 10, 2020 0.5300 0.5900 0.5150 0.5500 238,541 +0.02(+3.77%)
Dec 09, 2020 0.5550 0.5550 0.5200 0.5300 170,843 -0.01(-1.85%)
Dec 08, 2020 0.5600 0.5925 0.5300 0.5400 387,615 -0.02(-3.57%)
Dec 07, 2020 0.6150 0.6300 0.5500 0.5600 647,677 -0.06(-9.33%)
Dec 04, 2020 0.5900 0.6300 0.5300 0.6176 683,900 +0.09(+16.53%)
Dec 03, 2020 0.6000 0.6400 0.5300 0.5300 585,825 -0.10(-15.87%)
Dec 02, 2020 0.5799 0.6490 0.5720 0.6300 633,839 +0.06(+10.14%)
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.