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 (%)
Sep 30, 2019 4.030 4.030 3.628 3.810 100,450 -0.19(-4.70%)
Sep 27, 2019 4.087 4.090 3.950 3.998 59,500 -0.03(-0.79%)
Sep 26, 2019 4.240 4.247 4.030 4.030 22,392 -0.11(-2.77%)
Sep 25, 2019 4.220 4.250 3.950 4.145 74,455 -0.09(-2.01%)
Sep 24, 2019 4.500 4.500 4.030 4.230 57,836 -0.27(-6.00%)
Sep 23, 2019 4.582 4.596 4.493 4.500 27,115 -0.04(-0.78%)
Sep 20, 2019 4.410 4.692 4.410 4.536 23,500 -0.08(-1.83%)
Sep 19, 2019 4.625 4.630 4.548 4.620 10,273 +0.04(+0.86%)
Sep 18, 2019 4.490 4.715 4.490 4.580 36,709 +0.03(+0.67%)
Sep 17, 2019 4.400 4.750 4.400 4.550 14,344 -0.19(-3.92%)
Sep 16, 2019 4.650 4.890 4.600 4.736 23,557 +0.16(+3.55%)
Sep 13, 2019 4.560 4.620 4.470 4.573 60,500 +0.01(+0.29%)
Sep 12, 2019 4.805 4.850 4.544 4.560 33,837 -0.31(-6.37%)
Sep 11, 2019 4.920 4.920 4.810 4.870 8,104 -0.01(-0.20%)
Sep 10, 2019 4.859 4.920 4.835 4.880 9,803 -0.07(-1.36%)
Sep 09, 2019 4.955 5.024 4.855 4.947 8,880 -0.02(-0.46%)
Sep 06, 2019 5.079 5.100 4.962 4.970 34,800 -0.01(-0.27%)
Sep 05, 2019 4.770 5.064 4.770 4.983 21,822 +0.04(+0.75%)
Sep 04, 2019 4.850 5.000 4.700 4.946 21,750 +0.15(+3.04%)
Sep 03, 2019 4.730 5.000 4.630 4.800 29,144 -0.09(-1.90%)
Aug 30, 2019 4.710 4.893 4.640 4.893 16,700 +0.19(+4.11%)
Aug 29, 2019 4.480 4.750 4.480 4.700 8,021 +0.11(+2.33%)
Aug 28, 2019 4.760 4.832 4.593 4.593 33,795 -0.02(-0.54%)
Aug 27, 2019 4.682 4.770 4.510 4.618 41,922 -0.15(-3.19%)
Aug 26, 2019 4.780 4.860 4.660 4.770 15,062 -0.01(-0.21%)
Aug 23, 2019 5.096 5.103 4.764 4.780 28,300 -0.36(-7.00%)
Aug 22, 2019 4.950 5.150 4.800 5.140 29,086 +0.20(+4.13%)
Aug 21, 2019 4.982 5.000 4.757 4.936 32,563 -0.06(-1.28%)
Aug 20, 2019 5.100 5.100 4.877 5.000 13,286 -0.10(-1.96%)
Aug 19, 2019 4.530 5.274 4.530 5.100 109,700 -0.18(-3.41%)
Aug 16, 2019 5.196 5.290 4.950 5.280 36,100 +0.08(+1.54%)
Aug 15, 2019 5.263 5.263 5.056 5.200 26,119 -0.04(-0.79%)
Aug 14, 2019 5.010 5.255 4.850 5.241 21,962 +0.24(+4.83%)
Aug 13, 2019 5.370 5.370 4.798 5.000 49,900 -0.28(-5.34%)
Aug 12, 2019 5.300 5.310 5.048 5.282 18,130 -0.02(-0.34%)
Aug 09, 2019 5.223 5.300 5.078 5.300 21,100 +0.07(+1.42%)
Aug 08, 2019 4.790 5.280 4.790 5.226 42,359 -0.08(-1.47%)
Aug 07, 2019 5.120 5.304 4.828 5.304 30,669 +0.30(+6.03%)
Aug 06, 2019 5.150 5.160 4.995 5.003 26,011 -0.07(-1.36%)
Aug 05, 2019 5.050 5.080 4.810 5.072 61,830 +0.07(+1.43%)
Aug 02, 2019 4.700 5.180 4.700 5.000 125,000 +0.34(+7.21%)
Aug 01, 2019 5.020 5.020 4.630 4.664 30,352 -0.21(-4.37%)
Jul 31, 2019 4.645 4.930 4.645 4.877 31,859 +0.07(+1.54%)
Jul 30, 2019 4.846 4.870 4.792 4.803 41,380 -0.10(-1.98%)
Jul 29, 2019 4.850 5.013 4.848 4.900 18,688 -0.05(-1.01%)
Jul 26, 2019 4.900 4.950 4.650 4.950 37,400 +0.15(+3.13%)
Jul 25, 2019 4.740 4.992 4.740 4.800 21,669 -0.06(-1.33%)
Jul 24, 2019 4.780 5.245 4.660 4.865 43,706 +0.06(+1.35%)
Jul 23, 2019 4.940 4.950 4.585 4.800 73,292 -0.14(-2.76%)
Jul 22, 2019 5.005 5.005 4.839 4.936 31,843 +0.05(+1.12%)
Jul 19, 2019 4.950 5.021 4.860 4.881 19,900 -0.07(-1.35%)
Jul 18, 2019 4.946 4.975 4.850 4.948 7,289 +0.02(+0.37%)
Jul 17, 2019 4.610 5.090 4.528 4.930 36,317 +0.34(+7.52%)
Jul 16, 2019 4.600 4.710 4.537 4.585 42,025 +0.02(+0.33%)
Jul 15, 2019 4.215 4.610 4.215 4.570 62,911 +0.15(+3.30%)
Jul 12, 2019 4.450 4.569 4.300 4.424 55,200 -0.15(-3.28%)
Jul 11, 2019 4.610 4.760 4.574 4.574 33,464 -0.08(-1.63%)
Jul 10, 2019 4.758 4.820 4.590 4.650 18,201 -0.17(-3.53%)
Jul 09, 2019 4.900 4.954 4.649 4.820 39,265 -0.06(-1.23%)
Jul 08, 2019 4.855 4.980 4.770 4.880 26,821 -0.02(-0.41%)
Jul 05, 2019 4.969 5.000 4.700 4.900 36,000 -0.10(-2.00%)
Jul 03, 2019 5.051 5.154 4.915 5.000 30,900 -0.08(-1.57%)
Jul 02, 2019 5.240 5.240 5.000 5.080 13,422 -0.16(-3.05%)
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.