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

Terrascend Corp (OP: TRSSF )

1.810 UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 5, 2023 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 (%)
Jul 31, 2018 3.170 3.238 3.150 3.178 32,484 +0.03(+0.82%)
Jul 30, 2018 3.193 3.220 3.150 3.152 68,290 -0.04(-1.33%)
Jul 27, 2018 3.272 3.272 3.190 3.195 23,900 -0.10(-3.07%)
Jul 26, 2018 3.245 3.300 3.200 3.296 31,865 -0.00(-0.12%)
Jul 25, 2018 3.196 3.300 3.143 3.300 78,022 +0.11(+3.46%)
Jul 24, 2018 3.190 3.226 3.105 3.189 52,840 -0.01(-0.31%)
Jul 23, 2018 3.104 3.200 3.104 3.199 57,181 +0.11(+3.40%)
Jul 20, 2018 3.090 3.094 3.090 3.094 5,800 -0.01(-0.17%)
Jul 19, 2018 3.061 3.150 3.061 3.099 70,000 +0.00(+0.13%)
Jul 18, 2018 3.107 3.107 3.068 3.095 2,100 -0.09(-2.97%)
Jul 17, 2018 3.049 3.190 2.996 3.190 49,825 +0.02(+0.64%)
Jul 16, 2018 3.096 3.170 3.064 3.170 89,300 +0.08(+2.44%)
Jul 13, 2018 3.111 3.198 3.094 3.094 43,104 +0.00(+0.00%)
Jul 12, 2018 3.118 3.147 3.093 3.094 5,740 -0.00(-0.14%)
Jul 11, 2018 3.119 3.120 3.098 3.098 8,550 +0.00(+0.05%)
Jul 10, 2018 3.094 3.098 3.094 3.097 21,100 +0.04(+1.40%)
Jul 09, 2018 3.209 3.209 3.007 3.054 3,935 -0.09(-2.89%)
Jul 06, 2018 3.145 3.146 3.121 3.145 47,559 -0.01(-0.16%)
Jul 05, 2018 2.950 3.150 2.950 3.150 4,203 -0.12(-3.67%)
Jul 03, 2018 3.270 3.270 3.270 0 +0.12(+3.81%)
Jun 29, 2018 3.150 3.150 3.150 0 -0.10(-3.08%)
Jun 28, 2018 3.116 3.250 3.096 3.250 96,600 +0.21(+6.85%)
Jun 27, 2018 3.150 3.198 3.042 3.042 73,960 -0.07(-2.20%)
Jun 26, 2018 3.247 3.249 3.070 3.110 37,600 -0.11(-3.44%)
Jun 25, 2018 3.145 3.222 3.114 3.221 46,810 +0.13(+4.25%)
Jun 22, 2018 3.195 3.195 3.035 3.089 8,608 +0.09(+2.98%)
Jun 21, 2018 2.938 3.195 2.924 3.000 46,302 +0.12(+4.17%)
Jun 20, 2018 3.231 3.247 2.880 2.880 219,197 -0.41(-12.38%)
Jun 19, 2018 3.094 3.342 3.090 3.287 10,460 +0.19(+6.23%)
Jun 18, 2018 3.475 3.475 3.093 3.094 70,816 -0.28(-8.18%)
Jun 15, 2018 3.492 3.324 3.370 25,825 -0.12(-3.49%)
Jun 14, 2018 3.380 3.500 3.380 3.492 29,894 +0.09(+2.71%)
Jun 13, 2018 3.541 3.549 3.400 3.400 15,633 -0.04(-1.28%)
Jun 12, 2018 3.346 3.542 3.346 3.444 148,563 +0.10(+3.00%)
Jun 11, 2018 3.233 3.380 3.233 3.344 79,340 +0.09(+2.82%)
Jun 08, 2018 3.298 3.378 3.251 3.252 36,720 -0.06(-1.70%)
Jun 07, 2018 3.195 3.390 3.194 3.308 97,368 +0.09(+2.92%)
Jun 06, 2018 3.190 3.258 3.186 3.215 126,596 +0.03(+0.87%)
Jun 05, 2018 3.098 3.187 3.087 3.187 5,382 +0.09(+2.85%)
Jun 04, 2018 3.017 3.256 3.017 3.098 146,733 +0.02(+0.62%)
Jun 01, 2018 2.987 3.200 2.987 3.079 27,086 +0.11(+3.80%)
May 31, 2018 2.998 3.003 2.946 2.967 12,698 -0.09(-2.92%)
May 30, 2018 3.001 3.056 3.001 3.056 1,030 +0.06(+1.89%)
May 29, 2018 2.926 3.003 2.880 2.999 13,888 +0.02(+0.64%)
May 25, 2018 2.980 2.980 2.980 0 -0.02(-0.76%)
May 24, 2018 2.950 3.003 2.950 3.003 3,093 +0.00(+0.03%)
May 23, 2018 3.030 3.030 3.002 3.002 16,411 +0.00(+0.09%)
May 22, 2018 2.950 3.001 2.950 2.999 6,700 +0.12(+4.35%)
May 18, 2018 2.874 2.874 2.874 0 +0.07(+2.64%)
May 17, 2018 2.850 2.850 2.800 2.800 24,900 +0.07(+2.72%)
May 16, 2018 2.726 2.726 2.726 2.726 10,000 +0.01(+0.38%)
May 15, 2018 2.703 2.731 2.700 2.716 13,082 -0.04(-1.44%)
May 14, 2018 2.708 2.780 2.708 2.756 16,190 +0.09(+3.20%)
May 11, 2018 2.737 2.745 2.670 2.670 11,160 +0.02(+0.75%)
May 10, 2018 2.788 2.788 2.573 2.650 8,455 -0.15(-5.36%)
May 09, 2018 2.770 2.815 2.770 2.800 1,757 +0.05(+1.71%)
May 08, 2018 2.796 2.796 2.721 2.753 4,665 -0.05(-1.83%)
May 07, 2018 2.650 2.804 2.630 2.804 1,030 +0.16(+5.89%)
May 04, 2018 2.603 2.722 2.603 2.648 7,178 +0.03(+1.10%)
May 03, 2018 2.657 2.657 2.559 2.619 81,131 -0.07(-2.74%)
May 02, 2018 2.590 2.693 2.590 2.693 24,259 +0.10(+3.98%)
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.