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

Trees Corp (OP: CANN )

0.1095 +0.0064 (+6.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2019 2.670 2.700 2.420 2.700 465,058 +0.07(+2.66%)
Jan 30, 2019 2.350 2.690 2.330 2.630 897,664 +0.29(+12.39%)
Jan 29, 2019 2.250 2.360 2.220 2.340 130,028 +0.09(+4.00%)
Jan 28, 2019 2.350 2.390 2.250 2.250 184,574 -0.10(-4.26%)
Jan 25, 2019 2.360 2.380 2.300 2.350 135,900 -0.03(-1.26%)
Jan 24, 2019 2.320 2.390 2.270 2.380 173,541 +0.08(+3.48%)
Jan 23, 2019 2.310 2.330 2.270 2.300 87,563 -0.00(-0.09%)
Jan 22, 2019 2.370 2.370 2.270 2.302 120,104 -0.07(-2.87%)
Jan 18, 2019 2.300 2.430 2.290 2.370 432,100 +0.09(+3.95%)
Jan 17, 2019 2.080 2.282 2.030 2.280 174,148 +0.23(+11.22%)
Jan 16, 2019 2.000 2.100 1.800 2.050 163,366 +0.02(+0.99%)
Jan 15, 2019 2.260 2.260 1.890 2.030 522,434 -0.20(-9.13%)
Jan 14, 2019 2.330 2.330 2.220 2.234 139,910 -0.07(-2.87%)
Jan 11, 2019 2.300 2.400 2.210 2.300 178,200 -0.02(-0.86%)
Jan 10, 2019 2.360 2.460 2.220 2.320 216,574 -0.04(-1.69%)
Jan 09, 2019 2.500 2.500 2.250 2.360 328,648 -0.10(-4.07%)
Jan 08, 2019 2.480 2.490 2.450 2.460 627,848 +0.09(+3.80%)
Jan 07, 2019 2.300 2.470 2.300 2.370 413,097 +0.13(+5.80%)
Jan 04, 2019 2.110 2.340 2.110 2.240 379,400 +0.13(+6.16%)
Jan 03, 2019 2.080 2.200 1.830 2.110 588,369 +0.06(+2.93%)
Jan 02, 2019 1.510 2.190 1.510 2.050 809,001 +0.55(+36.67%)
Dec 31, 2018 1.570 1.610 1.460 1.500 518,200 -0.06(-3.85%)
Dec 28, 2018 1.610 1.610 1.510 1.560 342,200 -0.08(-4.65%)
Dec 27, 2018 1.750 1.780 1.600 1.636 224,404 -0.10(-5.98%)
Dec 26, 2018 1.800 1.850 1.670 1.740 189,281 -0.06(-3.60%)
Dec 24, 2018 1.720 1.849 1.700 1.805 108,900 +0.09(+5.56%)
Dec 21, 2018 1.920 1.920 1.630 1.710 472,700 -0.22(-11.40%)
Dec 20, 2018 1.880 2.000 1.880 1.930 153,972 +0.03(+1.79%)
Dec 19, 2018 1.860 1.990 1.820 1.896 196,004 +0.03(+1.39%)
Dec 18, 2018 2.000 2.030 1.770 1.870 407,284 -0.14(-6.97%)
Dec 17, 2018 2.130 2.160 2.000 2.010 262,336 -0.11(-4.96%)
Dec 14, 2018 2.170 2.219 2.110 2.115 139,800 -0.07(-3.42%)
Dec 13, 2018 2.230 2.270 2.140 2.190 154,807 -0.04(-1.84%)
Dec 12, 2018 2.170 2.300 2.160 2.231 117,393 +0.06(+2.81%)
Dec 11, 2018 2.280 2.290 2.150 2.170 195,621 -0.15(-6.47%)
Dec 10, 2018 2.200 2.490 2.200 2.320 219,533 +0.11(+4.98%)
Dec 07, 2018 2.220 2.300 2.200 2.210 195,800 +0.03(+1.19%)
Dec 06, 2018 2.190 2.250 2.070 2.184 190,569 -0.04(-1.62%)
Dec 04, 2018 2.220 2.280 2.180 2.220 138,800 -0.03(-1.33%)
Dec 03, 2018 2.190 2.390 2.060 2.250 525,168 -0.11(-4.66%)
Nov 30, 2018 2.380 2.390 2.310 2.360 136,200 -0.04(-1.67%)
Nov 29, 2018 2.400 2.450 2.330 2.400 167,898 +0.01(+0.42%)
Nov 28, 2018 2.560 2.640 2.330 2.390 292,299 -0.15(-5.91%)
Nov 27, 2018 2.600 2.600 2.490 2.540 190,591 -0.02(-0.78%)
Nov 26, 2018 2.700 2.700 2.520 2.560 140,181 -0.11(-4.12%)
Nov 23, 2018 2.650 2.690 2.610 2.670 90,800 +0.06(+2.30%)
Nov 21, 2018 2.610 2.610 2.610 0 +0.11(+4.40%)
Nov 20, 2018 2.570 2.630 2.500 2.500 226,761 -0.13(-4.94%)
Nov 19, 2018 2.700 2.780 2.540 2.630 236,520 -0.07(-2.68%)
Nov 16, 2018 2.790 2.800 2.610 2.703 134,600 -0.09(-3.21%)
Nov 15, 2018 2.825 2.920 2.750 2.792 101,550 -0.06(-2.04%)
Nov 14, 2018 2.560 2.870 2.510 2.850 306,284 +0.28(+10.89%)
Nov 13, 2018 2.800 2.880 2.550 2.570 269,911 -0.30(-10.53%)
Nov 12, 2018 3.010 3.040 2.820 2.873 135,923 -0.14(-4.57%)
Nov 09, 2018 3.180 3.220 2.900 3.010 244,700 -0.18(-5.64%)
Nov 08, 2018 3.470 3.480 3.150 3.190 378,638 -0.27(-7.80%)
Nov 07, 2018 3.070 3.580 3.055 3.460 755,683 +0.39(+12.70%)
Nov 06, 2018 3.130 3.250 3.040 3.070 182,876 -0.16(-4.95%)
Nov 05, 2018 3.100 3.240 3.040 3.230 156,928 +0.17(+5.56%)
Nov 02, 2018 3.050 3.180 3.000 3.060 165,000 +0.06(+2.00%)
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.