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

Trees Corp (OP: CANN )

0.0825 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 25, 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 (%)
May 31, 2016 0.9500 0.9600 0.8050 0.8050 146,285 -0.12(-12.97%)
May 27, 2016 0.9250 0.9250 0.9250 0 -0.04(-4.15%)
May 26, 2016 0.9500 0.9700 0.9500 0.9650 30,781 +0.01(+0.52%)
May 25, 2016 0.9450 0.9600 0.9300 0.9600 24,550 +0.04(+4.35%)
May 24, 2016 0.9600 0.9600 0.9100 0.9200 28,523 -0.04(-4.06%)
May 23, 2016 0.8800 0.9600 0.8700 0.9589 57,052 +0.08(+8.97%)
May 20, 2016 0.9000 0.9400 0.8300 0.8800 104,396 -0.02(-2.22%)
May 19, 2016 0.9700 0.9900 0.9000 0.9000 123,657 -0.07(-7.22%)
May 18, 2016 1.000 1.040 0.9550 0.9700 57,618 -0.04(-3.96%)
May 17, 2016 0.9990 1.030 0.9990 1.010 31,291 +0.01(+1.00%)
May 16, 2016 0.9700 1.050 0.9700 1.000 49,288 -0.02(-1.96%)
May 13, 2016 1.060 1.060 0.9370 1.020 74,756 -0.04(-3.77%)
May 12, 2016 1.050 1.070 1.000 1.060 63,468 +0.00(+0.00%)
May 11, 2016 1.040 1.080 1.000 1.060 57,527 +0.03(+2.91%)
May 10, 2016 1.040 1.110 1.030 1.030 42,957 +0.00(+0.00%)
May 09, 2016 1.130 1.130 0.9700 1.030 201,689 -0.09(-7.87%)
May 06, 2016 1.050 1.120 0.9050 1.118 300,063 +0.07(+6.48%)
May 05, 2016 0.9600 1.090 0.9500 1.050 244,902 +0.09(+9.38%)
May 04, 2016 1.170 1.170 0.9500 0.9600 375,102 -0.20(-17.24%)
May 03, 2016 1.154 1.210 1.030 1.160 247,259 +0.00(+0.00%)
May 02, 2016 1.350 1.350 1.160 1.160 167,178 -0.15(-11.45%)
Apr 29, 2016 1.390 1.450 1.300 1.310 50,494 -0.08(-5.76%)
Apr 28, 2016 1.360 1.450 1.346 1.390 83,204 +0.03(+2.21%)
Apr 27, 2016 1.220 1.420 1.050 1.360 411,037 +0.12(+9.68%)
Apr 26, 2016 1.300 1.305 1.150 1.240 94,531 -0.09(-6.77%)
Apr 25, 2016 1.390 1.400 1.280 1.330 79,521 -0.07(-5.00%)
Apr 22, 2016 1.310 1.400 1.300 1.400 144,133 +0.09(+6.87%)
Apr 21, 2016 1.550 1.600 1.230 1.310 403,531 -0.26(-16.56%)
Apr 20, 2016 1.680 1.680 1.520 1.570 365,041 -0.11(-6.55%)
Apr 19, 2016 1.950 1.950 1.520 1.680 579,848 -0.17(-9.19%)
Apr 18, 2016 1.510 1.930 1.440 1.850 857,871 +0.35(+23.33%)
Apr 15, 2016 1.270 1.530 1.200 1.500 511,524 +0.23(+18.20%)
Apr 14, 2016 1.090 1.370 1.082 1.269 224,689 +0.15(+13.30%)
Apr 13, 2016 1.110 1.210 1.050 1.120 124,983 +0.01(+0.90%)
Apr 12, 2016 1.080 1.180 0.9550 1.110 342,487 +0.04(+3.74%)
Apr 11, 2016 1.100 1.140 0.9550 1.070 191,588 -0.01(-0.93%)
Apr 08, 2016 1.220 1.340 0.9000 1.080 713,933 -0.13(-10.74%)
Apr 07, 2016 0.8650 1.300 0.8650 1.210 955,838 +0.35(+40.70%)
Apr 06, 2016 0.7150 0.8650 0.7150 0.8600 416,311 +0.17(+24.19%)
Apr 05, 2016 0.6500 0.7200 0.6500 0.6925 113,007 +0.03(+5.16%)
Apr 04, 2016 0.6490 0.6700 0.6050 0.6585 69,703 +0.03(+4.52%)
Apr 01, 2016 0.6000 0.6500 0.6000 0.6300 36,032 +0.02(+3.28%)
Mar 31, 2016 0.6700 0.6700 0.5600 0.6100 173,571 -0.06(-8.96%)
Mar 30, 2016 0.6700 0.6700 0.6250 0.6700 80,760 +0.01(+1.28%)
Mar 29, 2016 0.7000 0.7600 0.6160 0.6615 722,158 -0.02(-2.72%)
Mar 28, 2016 0.5000 0.7250 0.4950 0.6800 749,422 +0.22(+46.24%)
Mar 24, 2016 0.4650 0.4650 0.4650 0 +0.01(+2.22%)
Mar 23, 2016 0.4550 0.4600 0.4400 0.4549 14,879 +0.02(+4.55%)
Mar 22, 2016 0.4750 0.4750 0.4351 0.4351 34,551 +0.00(+0.00%)
Mar 21, 2016 0.4700 0.4800 0.4300 0.4351 19,556 -0.03(-7.43%)
Mar 18, 2016 0.4980 0.4980 0.4200 0.4700 81,784 -0.03(-5.62%)
Mar 17, 2016 0.5000 0.5000 0.4800 0.4980 4,705 -0.00(-0.40%)
Mar 16, 2016 0.4200 0.5000 0.4200 0.5000 21,733 +0.00(+0.00%)
Mar 15, 2016 0.5470 0.6000 0.4800 0.5000 293,250 +0.00(+0.00%)
Mar 14, 2016 0.4500 0.5470 0.4210 0.5000 209,872 +0.05(+11.58%)
Mar 11, 2016 0.4471 0.4490 0.4052 0.4481 27,328 +0.00(+0.22%)
Mar 10, 2016 0.4270 0.4500 0.4200 0.4471 68,958 +0.04(+8.78%)
Mar 09, 2016 0.4100 0.4270 0.4100 0.4110 24,439 +0.00(+0.24%)
Mar 08, 2016 0.4050 0.4300 0.4000 0.4100 73,640 +0.01(+2.50%)
Mar 07, 2016 0.4149 0.4300 0.3800 0.4000 50,713 +0.03(+7.24%)
Mar 04, 2016 0.4149 0.4149 0.4141 0.3730 36,702 +0.00(+0.81%)
Mar 03, 2016 0.4592 0.4592 0.3700 0.3700 103,310 -0.05(-11.78%)
Mar 02, 2016 0.4500 0.4699 0.4151 0.4194 25,230 -0.03(-6.80%)
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.