Skip to main content

Trees Corp (OP: CANN )

0.0963 +0.0045 (+4.90%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.5839 0.5850 0.5697 0.5700 18,409 -0.01(-1.72%)
Jul 29, 2021 0.6000 0.6000 0.5600 0.5800 44,764 -0.02(-3.33%)
Jul 28, 2021 0.5800 0.6000 0.5550 0.6000 96,094 +0.01(+1.69%)
Jul 27, 2021 0.6000 0.6000 0.5800 0.5900 28,651 +0.02(+3.51%)
Jul 26, 2021 0.6028 0.6200 0.5700 0.5700 67,949 -0.02(-3.03%)
Jul 23, 2021 0.6028 0.6028 0.5800 0.5878 34,763 -0.01(-2.44%)
Jul 22, 2021 0.6326 0.6400 0.6000 0.6025 81,082 -0.01(-0.97%)
Jul 21, 2021 0.5806 0.6119 0.5600 0.6084 53,871 +0.01(+1.40%)
Jul 20, 2021 0.6000 0.6000 0.5508 0.6000 76,715 +0.01(+1.69%)
Jul 19, 2021 0.5300 0.6000 0.5277 0.5900 84,680 +0.05(+9.24%)
Jul 16, 2021 0.5900 0.6150 0.5100 0.5401 74,248 -0.07(-11.46%)
Jul 15, 2021 0.5500 0.6100 0.5200 0.6100 124,816 +0.04(+7.02%)
Jul 14, 2021 0.6150 0.6400 0.5100 0.5700 137,910 -0.04(-6.22%)
Jul 13, 2021 0.5500 0.6400 0.5500 0.6078 183,099 +0.05(+8.54%)
Jul 12, 2021 0.5925 0.6100 0.5500 0.5600 114,632 -0.04(-6.09%)
Jul 09, 2021 0.6000 0.6000 0.5500 0.5963 62,833 +0.01(+1.07%)
Jul 08, 2021 0.5580 0.6000 0.5500 0.5900 239,107 +0.03(+5.45%)
Jul 07, 2021 0.5560 0.6232 0.5500 0.5595 118,946 -0.02(-3.53%)
Jul 06, 2021 0.5898 0.5898 0.5550 0.5800 57,175 -0.01(-1.36%)
Jul 02, 2021 0.5600 0.5881 0.5500 0.5880 82,651 +0.00(+0.53%)
Jul 01, 2021 0.5800 0.5997 0.5500 0.5849 60,413 -0.01(-0.86%)
Jun 30, 2021 0.6189 0.6245 0.5800 0.5900 90,558 -0.01(-1.67%)
Jun 29, 2021 0.5969 0.6078 0.5900 0.6000 97,209 +0.00(+0.67%)
Jun 28, 2021 0.6100 0.6250 0.5900 0.5960 157,477 -0.02(-3.09%)
Jun 25, 2021 0.6440 0.6520 0.6100 0.6150 183,214 -0.03(-5.09%)
Jun 24, 2021 0.6500 0.6800 0.6200 0.6480 148,033 -0.01(-1.82%)
Jun 23, 2021 0.6650 0.6750 0.6000 0.6600 300,053 +0.00(+0.00%)
Jun 22, 2021 0.6598 0.6700 0.6500 0.6600 61,578 -0.01(-1.12%)
Jun 21, 2021 0.6800 0.6800 0.6500 0.6675 46,662 -0.00(-0.34%)
Jun 18, 2021 0.6790 0.6800 0.6550 0.6698 85,521 -0.01(-1.50%)
Jun 17, 2021 0.7077 0.7077 0.6600 0.6800 78,759 -0.03(-3.91%)
Jun 16, 2021 0.6750 0.7225 0.6700 0.7077 195,091 +0.02(+3.31%)
Jun 15, 2021 0.6800 0.6850 0.6650 0.6850 62,314 +0.01(+0.74%)
Jun 14, 2021 0.6900 0.6900 0.6600 0.6800 82,921 -0.00(-0.51%)
Jun 11, 2021 0.6650 0.6900 0.6650 0.6835 46,846 -0.01(-0.94%)
Jun 10, 2021 0.7000 0.7000 0.6650 0.6900 78,131 -0.01(-1.43%)
Jun 09, 2021 0.7150 0.7150 0.6650 0.7000 102,364 +0.02(+2.94%)
Jun 08, 2021 0.6661 0.7050 0.6622 0.6800 94,088 +0.02(+2.69%)
Jun 07, 2021 0.6750 0.6900 0.6600 0.6622 166,089 -0.03(-4.02%)
Jun 04, 2021 0.6900 0.7200 0.6650 0.6899 172,193 -0.00(-0.01%)
Jun 03, 2021 0.7100 0.7200 0.6701 0.6900 143,205 -0.01(-1.43%)
Jun 02, 2021 0.6850 0.7000 0.6700 0.7000 247,007 -0.01(-0.71%)
Jun 01, 2021 0.7400 0.7400 0.6659 0.7050 174,174 -0.03(-4.72%)
May 28, 2021 0.7055 0.7440 0.7055 0.7399 68,240 +0.01(+1.36%)
May 27, 2021 0.7350 0.7350 0.7155 0.7300 54,079 +0.00(+0.00%)
May 26, 2021 0.7100 0.7450 0.6910 0.7300 69,901 -0.01(-0.68%)
May 25, 2021 0.6900 0.7400 0.6900 0.7350 78,268 +0.04(+5.00%)
May 24, 2021 0.6800 0.7100 0.6800 0.7000 46,018 +0.02(+2.94%)
May 21, 2021 0.7200 0.7200 0.6800 0.6800 57,918 -0.03(-4.23%)
May 20, 2021 0.6921 0.7186 0.6912 0.7100 70,326 +0.02(+2.56%)
May 19, 2021 0.6950 0.7280 0.6750 0.6923 81,559 +0.00(+0.04%)
May 18, 2021 0.7200 0.7300 0.6850 0.6920 52,461 +0.00(+0.29%)
May 17, 2021 0.6800 0.7250 0.6700 0.6900 106,740 +0.00(+0.73%)
May 14, 2021 0.7200 0.7200 0.6550 0.6850 104,729 -0.01(-2.14%)
May 13, 2021 0.7200 0.7500 0.6800 0.7000 101,329 +0.00(+0.00%)
May 12, 2021 0.7300 0.7515 0.7000 0.7000 74,446 -0.02(-2.78%)
May 11, 2021 0.7000 0.7400 0.6400 0.7200 171,565 +0.04(+5.19%)
May 10, 2021 0.8000 0.8000 0.6500 0.6845 182,216 -0.05(-6.23%)
May 07, 2021 0.8000 0.8100 0.7011 0.7300 187,215 -0.07(-8.75%)
May 06, 2021 0.7770 0.8490 0.7700 0.8000 118,759 +0.02(+2.96%)
May 05, 2021 0.7700 0.8200 0.7700 0.7770 151,020 -0.00(-0.38%)
May 04, 2021 0.8050 0.8285 0.7500 0.7800 96,446 -0.03(-3.70%)
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.