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

Trees Corp (OP: CANN )

0.1044 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 3, 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 29, 2016 0.4500 0.5000 0.4360 0.4551 40,708 +0.02(+4.37%)
Jan 28, 2016 0.5990 0.6000 0.4155 0.4360 49,701 -0.04(-7.67%)
Jan 27, 2016 0.5000 0.5000 0.4185 0.4722 30,634 -0.03(-5.56%)
Jan 26, 2016 0.5313 0.5400 0.4600 0.5000 43,625 -0.03(-5.66%)
Jan 25, 2016 0.5800 0.5900 0.4190 0.5300 35,023 -0.09(-14.16%)
Jan 22, 2016 0.5200 0.6850 0.4600 0.6174 34,926 +0.10(+18.73%)
Jan 21, 2016 0.5000 0.5250 0.4700 0.5200 46,346 +0.02(+4.00%)
Jan 20, 2016 0.5600 0.5880 0.4220 0.5000 108,247 -0.03(-5.12%)
Jan 19, 2016 0.6500 0.6980 0.5270 0.5270 51,180 -0.12(-18.92%)
Jan 15, 2016 0.6500 0.6500 0.6500 0 -0.01(-1.16%)
Jan 14, 2016 0.7600 0.7600 0.6500 0.6576 19,904 -0.07(-9.92%)
Jan 13, 2016 0.7300 0.7800 0.7300 0.7300 6,870 +0.00(+0.00%)
Jan 12, 2016 0.6750 0.7500 0.6750 0.7300 23,111 -0.01(-1.30%)
Jan 11, 2016 0.7499 0.7499 0.6750 0.7396 14,963 -0.01(-1.37%)
Jan 08, 2016 0.6900 0.7499 0.6750 0.7499 17,508 +0.06(+8.68%)
Jan 07, 2016 0.8100 0.8150 0.6900 0.6900 79,018 -0.12(-14.81%)
Jan 06, 2016 0.7540 0.8150 0.7500 0.8100 216,119 +0.07(+9.46%)
Jan 05, 2016 0.7000 0.7500 0.7000 0.7400 64,394 +0.06(+8.82%)
Jan 04, 2016 0.6010 0.7100 0.6009 0.6800 27,329 +0.16(+30.74%)
Dec 31, 2015 0.5201 0.5201 0.5201 0 -0.10(-16.77%)
Dec 30, 2015 0.6398 0.6600 0.5800 0.6249 26,590 -0.01(-2.33%)
Dec 29, 2015 0.6500 0.6500 0.5500 0.6398 28,046 +0.07(+12.25%)
Dec 28, 2015 0.6550 0.6550 0.5700 0.5700 11,274 -0.03(-4.95%)
Dec 24, 2015 0.5997 0.5997 0.5997 0 +0.02(+3.40%)
Dec 23, 2015 0.6600 0.6600 0.3250 0.5800 31,787 +0.00(+0.00%)
Dec 22, 2015 0.5700 0.6300 0.5700 0.5800 16,751 +0.00(+0.00%)
Dec 21, 2015 0.5401 0.6700 0.5401 0.5800 34,839 +0.03(+5.34%)
Dec 18, 2015 0.4800 0.6100 0.4800 0.5506 18,696 +0.07(+14.68%)
Dec 17, 2015 0.4260 0.5400 0.4260 0.4801 9,800 +0.00(+0.02%)
Dec 16, 2015 0.4130 0.4800 0.4030 0.4800 35,668 +0.06(+14.31%)
Dec 15, 2015 0.4171 0.4499 0.3710 0.4199 45,283 -0.03(-6.69%)
Dec 14, 2015 0.3700 0.5250 0.3700 0.4500 56,212 +0.05(+12.50%)
Dec 11, 2015 0.4980 0.4980 0.4000 0.4000 71,023 -0.10(-19.84%)
Dec 10, 2015 0.5200 0.5300 0.4000 0.4990 30,108 -0.04(-6.61%)
Dec 09, 2015 0.5000 0.5350 0.4800 0.5343 26,190 +0.03(+6.86%)
Dec 08, 2015 0.5000 0.5000 0.4450 0.5000 38,455 +0.00(+0.00%)
Dec 07, 2015 0.5303 0.5699 0.4900 0.5000 49,332 -0.03(-5.71%)
Dec 04, 2015 0.6000 0.6000 0.5300 0.5303 30,815 -0.07(-11.62%)
Dec 03, 2015 0.6300 0.6300 0.5900 0.6000 21,971 -0.02(-3.23%)
Dec 02, 2015 0.6200 0.6500 0.6200 0.6200 6,905 +0.00(+0.00%)
Dec 01, 2015 0.6200 0.6200 0.5600 0.6200 33,127 +0.03(+5.08%)
Nov 30, 2015 0.5799 0.6199 0.5550 0.5900 50,661 +0.02(+3.51%)
Nov 27, 2015 0.5400 0.5700 0.5400 0.5700 18,865 +0.04(+7.55%)
Nov 25, 2015 0.5300 0.5300 0.5300 0 -0.05(-8.62%)
Nov 24, 2015 0.6900 0.6900 0.5650 0.5800 68,648 -0.11(-15.93%)
Nov 23, 2015 0.6899 34,458 +0.01(+1.46%)
Nov 20, 2015 0.7061 0.7061 0.6800 0.6800 6,408 -0.03(-3.70%)
Nov 19, 2015 0.7000 0.7299 0.6800 0.7061 37,503 +0.01(+1.60%)
Nov 18, 2015 0.7050 0.7499 0.6800 0.6950 47,038 -0.01(-0.71%)
Nov 17, 2015 0.7400 0.7500 0.7000 0.7000 28,805 -0.05(-6.67%)
Nov 16, 2015 0.7600 0.7600 0.7200 0.7500 16,567 -0.01(-1.32%)
Nov 13, 2015 0.7500 0.7600 0.7200 0.7600 49,608 +0.01(+1.33%)
Nov 12, 2015 0.8198 0.8198 0.7450 0.7500 42,618 -0.07(-8.53%)
Nov 11, 2015 0.7850 0.8199 0.7850 0.8199 2,723 +0.01(+1.45%)
Nov 10, 2015 0.8899 0.9500 0.8000 0.8082 47,868 -0.08(-9.18%)
Nov 09, 2015 0.9100 0.9100 0.8001 0.8899 18,869 -0.02(-2.21%)
Nov 06, 2015 0.8599 0.9299 0.8599 0.9100 34,521 +0.12(+15.92%)
Nov 05, 2015 0.8363 0.8582 0.7800 0.7850 24,516 -0.05(-6.34%)
Nov 04, 2015 0.7700 0.8594 0.7700 0.8381 16,371 +0.07(+9.18%)
Nov 03, 2015 0.8300 0.8600 0.7611 0.7676 18,755 -0.08(-9.69%)
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.