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 (%)
Oct 29, 2021 0.3855 0.4090 0.3750 0.3900 86,487 -0.01(-2.23%)
Oct 28, 2021 0.4000 0.4200 0.3850 0.3989 69,440 +0.00(+0.99%)
Oct 27, 2021 0.3850 0.4100 0.3800 0.3950 165,577 +0.02(+3.95%)
Oct 26, 2021 0.3900 0.3800 53,519 -0.01(-2.56%)
Oct 25, 2021 0.3800 0.3905 0.3750 0.3900 60,175 -0.00(-0.26%)
Oct 22, 2021 0.3947 0.3989 0.3600 0.3910 87,331 +0.01(+2.89%)
Oct 21, 2021 0.3741 0.3993 0.3741 0.3800 80,898 -0.01(-2.56%)
Oct 20, 2021 0.3905 0.4100 0.3550 0.3900 355,251 -0.01(-2.48%)
Oct 19, 2021 0.3800 0.4000 0.3800 0.3999 121,965 +0.01(+3.60%)
Oct 18, 2021 0.3946 0.4199 0.3850 0.3860 119,296 -0.02(-4.64%)
Oct 15, 2021 0.4000 0.4199 0.3802 0.4048 73,429 +0.00(+1.23%)
Oct 14, 2021 0.3860 0.4200 0.3860 0.3999 80,265 -0.00(-0.65%)
Oct 13, 2021 0.4388 0.4388 0.4000 0.4025 123,461 -0.03(-6.40%)
Oct 12, 2021 0.4200 0.4400 0.4000 0.4300 79,889 +0.01(+2.97%)
Oct 11, 2021 0.4500 0.4500 0.3900 0.4176 29,160 +0.02(+4.40%)
Oct 08, 2021 0.4077 0.4300 0.3853 0.4000 56,639 -0.01(-2.44%)
Oct 07, 2021 0.3910 0.4300 0.3910 0.4100 65,633 +0.01(+2.02%)
Oct 06, 2021 0.4045 0.4198 0.3910 0.4019 88,510 -0.01(-2.81%)
Oct 05, 2021 0.4100 0.4250 0.3970 0.4135 91,874 +0.01(+3.37%)
Oct 04, 2021 0.4200 0.4500 0.3960 0.4000 132,558 +0.01(+2.01%)
Oct 01, 2021 0.4000 0.4600 0.3850 0.3921 169,473 -0.02(-4.37%)
Sep 30, 2021 0.4099 0.4550 0.4000 0.4100 114,649 +0.01(+1.61%)
Sep 29, 2021 0.4500 0.4500 0.4035 0.4035 30,159 -0.01(-1.59%)
Sep 28, 2021 0.4082 0.4295 0.4022 0.4100 80,347 +0.00(+0.44%)
Sep 27, 2021 0.4250 0.4250 0.4082 0.4082 50,193 -0.02(-3.95%)
Sep 24, 2021 0.4080 0.4300 0.4080 0.4250 33,942 +0.00(+0.93%)
Sep 23, 2021 0.4440 0.4440 0.3905 0.4211 79,669 +0.02(+5.27%)
Sep 22, 2021 0.4123 0.4146 0.3900 0.4000 97,988 -0.01(-2.44%)
Sep 21, 2021 0.3900 0.4100 0.3800 0.4100 174,015 +0.02(+5.13%)
Sep 20, 2021 0.4024 0.4500 0.3900 0.3900 91,360 -0.02(-4.88%)
Sep 17, 2021 0.4690 0.4690 0.4100 0.4100 86,795 -0.04(-9.09%)
Sep 16, 2021 0.4800 0.4800 0.4510 0.4510 50,161 -0.01(-2.49%)
Sep 15, 2021 0.4708 0.4800 0.4510 0.4625 55,204 -0.04(-7.50%)
Sep 14, 2021 0.4400 0.5099 0.4400 0.5000 59,529 +0.00(+0.00%)
Sep 13, 2021 0.4725 0.5100 0.4725 0.5000 45,890 +0.03(+5.82%)
Sep 10, 2021 0.4725 0.5000 0.4725 0.4725 56,704 -0.01(-1.56%)
Sep 09, 2021 0.4800 0.4800 0.4500 0.4800 40,627 +0.00(+0.00%)
Sep 08, 2021 0.4500 0.5000 0.4500 0.4800 60,757 +0.01(+3.23%)
Sep 07, 2021 0.4650 0.5000 0.4650 0.4650 91,426 -0.01(-1.59%)
Sep 03, 2021 0.4490 0.4800 0.4490 0.4725 19,060 +0.01(+1.61%)
Sep 02, 2021 0.4800 0.4800 0.4650 0.4650 85,850 -0.01(-2.11%)
Sep 01, 2021 0.4700 0.4900 0.4600 0.4750 36,388 +0.01(+1.06%)
Aug 31, 2021 0.4739 0.4900 0.4700 0.4700 126,729 -0.02(-3.61%)
Aug 30, 2021 0.4900 0.5100 0.4739 0.4876 87,371 -0.01(-2.48%)
Aug 27, 2021 0.4801 0.5100 0.4600 0.5000 98,221 +0.01(+2.02%)
Aug 26, 2021 0.4100 0.5200 0.4100 0.4901 247,432 +0.05(+10.16%)
Aug 25, 2021 0.3800 0.4449 0.3800 0.4449 154,365 +0.06(+17.08%)
Aug 24, 2021 0.4000 0.4200 0.3800 0.3800 138,971 -0.02(-5.12%)
Aug 23, 2021 0.4200 0.4600 0.4000 0.4005 92,927 -0.04(-8.25%)
Aug 20, 2021 0.4450 0.4800 0.4000 0.4365 169,135 -0.01(-1.91%)
Aug 19, 2021 0.4998 0.4999 0.4300 0.4450 175,904 -0.03(-6.79%)
Aug 18, 2021 0.4800 0.5200 0.4700 0.4774 82,086 -0.01(-1.57%)
Aug 17, 2021 0.5100 0.5100 0.4500 0.4850 33,647 -0.02(-3.00%)
Aug 16, 2021 0.4700 0.5100 0.4500 0.5000 81,989 +0.02(+4.17%)
Aug 13, 2021 0.5100 0.5100 0.4700 0.4800 118,468 -0.02(-4.00%)
Aug 12, 2021 0.5100 0.5100 0.5100 0.5000 35,801 -0.01(-1.96%)
Aug 11, 2021 0.5110 0.5200 0.5000 0.5100 89,914 -0.01(-1.92%)
Aug 10, 2021 0.5300 0.5588 0.5200 0.5200 40,846 -0.01(-1.89%)
Aug 09, 2021 0.5430 0.5589 0.5300 0.5300 66,797 -0.03(-5.14%)
Aug 06, 2021 0.5550 0.5700 0.5410 0.5587 54,040 -0.00(-0.23%)
Aug 05, 2021 0.5550 0.5700 0.5460 0.5600 80,155 +0.01(+0.90%)
Aug 04, 2021 0.5506 0.5750 0.5506 0.5550 36,171 -0.02(-3.36%)
Aug 03, 2021 0.5510 0.5743 0.5510 0.5743 39,077 +0.02(+4.23%)
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.