Skip to main content

Trees Corp (OP: CANN )

0.0963 +0.0045 (+4.90%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.6189 0.6245 0.5800 0.5900 90,558 -0.01(-1.67%)
Jun 29, 2021 0.5969 0.6078 0.5900 0.6000 97,209 +0.00(+0.67%)
Jun 28, 2021 0.6100 0.6250 0.5900 0.5960 157,477 -0.02(-3.09%)
Jun 25, 2021 0.6440 0.6520 0.6100 0.6150 183,214 -0.03(-5.09%)
Jun 24, 2021 0.6500 0.6800 0.6200 0.6480 148,033 -0.01(-1.82%)
Jun 23, 2021 0.6650 0.6750 0.6000 0.6600 300,053 +0.00(+0.00%)
Jun 22, 2021 0.6598 0.6700 0.6500 0.6600 61,578 -0.01(-1.12%)
Jun 21, 2021 0.6800 0.6800 0.6500 0.6675 46,662 -0.00(-0.34%)
Jun 18, 2021 0.6790 0.6800 0.6550 0.6698 85,521 -0.01(-1.50%)
Jun 17, 2021 0.7077 0.7077 0.6600 0.6800 78,759 -0.03(-3.91%)
Jun 16, 2021 0.6750 0.7225 0.6700 0.7077 195,091 +0.02(+3.31%)
Jun 15, 2021 0.6800 0.6850 0.6650 0.6850 62,314 +0.01(+0.74%)
Jun 14, 2021 0.6900 0.6900 0.6600 0.6800 82,921 -0.00(-0.51%)
Jun 11, 2021 0.6650 0.6900 0.6650 0.6835 46,846 -0.01(-0.94%)
Jun 10, 2021 0.7000 0.7000 0.6650 0.6900 78,131 -0.01(-1.43%)
Jun 09, 2021 0.7150 0.7150 0.6650 0.7000 102,364 +0.02(+2.94%)
Jun 08, 2021 0.6661 0.7050 0.6622 0.6800 94,088 +0.02(+2.69%)
Jun 07, 2021 0.6750 0.6900 0.6600 0.6622 166,089 -0.03(-4.02%)
Jun 04, 2021 0.6900 0.7200 0.6650 0.6899 172,193 -0.00(-0.01%)
Jun 03, 2021 0.7100 0.7200 0.6701 0.6900 143,205 -0.01(-1.43%)
Jun 02, 2021 0.6850 0.7000 0.6700 0.7000 247,007 -0.01(-0.71%)
Jun 01, 2021 0.7400 0.7400 0.6659 0.7050 174,174 -0.03(-4.72%)
May 28, 2021 0.7055 0.7440 0.7055 0.7399 68,240 +0.01(+1.36%)
May 27, 2021 0.7350 0.7350 0.7155 0.7300 54,079 +0.00(+0.00%)
May 26, 2021 0.7100 0.7450 0.6910 0.7300 69,901 -0.01(-0.68%)
May 25, 2021 0.6900 0.7400 0.6900 0.7350 78,268 +0.04(+5.00%)
May 24, 2021 0.6800 0.7100 0.6800 0.7000 46,018 +0.02(+2.94%)
May 21, 2021 0.7200 0.7200 0.6800 0.6800 57,918 -0.03(-4.23%)
May 20, 2021 0.6921 0.7186 0.6912 0.7100 70,326 +0.02(+2.56%)
May 19, 2021 0.6950 0.7280 0.6750 0.6923 81,559 +0.00(+0.04%)
May 18, 2021 0.7200 0.7300 0.6850 0.6920 52,461 +0.00(+0.29%)
May 17, 2021 0.6800 0.7250 0.6700 0.6900 106,740 +0.00(+0.73%)
May 14, 2021 0.7200 0.7200 0.6550 0.6850 104,729 -0.01(-2.14%)
May 13, 2021 0.7200 0.7500 0.6800 0.7000 101,329 +0.00(+0.00%)
May 12, 2021 0.7300 0.7515 0.7000 0.7000 74,446 -0.02(-2.78%)
May 11, 2021 0.7000 0.7400 0.6400 0.7200 171,565 +0.04(+5.19%)
May 10, 2021 0.8000 0.8000 0.6500 0.6845 182,216 -0.05(-6.23%)
May 07, 2021 0.8000 0.8100 0.7011 0.7300 187,215 -0.07(-8.75%)
May 06, 2021 0.7770 0.8490 0.7700 0.8000 118,759 +0.02(+2.96%)
May 05, 2021 0.7700 0.8200 0.7700 0.7770 151,020 -0.00(-0.38%)
May 04, 2021 0.8050 0.8285 0.7500 0.7800 96,446 -0.03(-3.70%)
May 03, 2021 0.8600 0.8700 0.7700 0.8100 200,082 -0.05(-6.36%)
Apr 30, 2021 0.9000 0.9000 0.8590 0.8650 76,400 -0.03(-3.35%)
Apr 29, 2021 0.9500 0.9600 0.8500 0.8950 56,308 -0.03(-2.72%)
Apr 28, 2021 0.9500 0.9500 0.9150 0.9200 104,448 -0.03(-3.16%)
Apr 27, 2021 0.9200 0.9500 0.9000 0.9500 96,006 +0.05(+5.56%)
Apr 26, 2021 0.8850 0.9420 0.8100 0.9000 199,421 +0.02(+1.69%)
Apr 23, 2021 0.8200 0.9000 0.7998 0.8850 160,400 +0.09(+10.64%)
Apr 22, 2021 0.8950 0.9000 0.7510 0.7999 147,253 -0.04(-4.20%)
Apr 21, 2021 0.8450 0.8500 0.8300 0.8350 73,648 +0.01(+0.60%)
Apr 20, 2021 0.8250 0.8708 0.8250 0.8300 206,227 +0.04(+5.06%)
Apr 19, 2021 0.6910 0.7970 0.6650 0.7900 233,096 +0.11(+16.18%)
Apr 16, 2021 0.6955 0.7100 0.6400 0.6800 399,700 -0.03(-4.23%)
Apr 15, 2021 0.7800 0.7900 0.6918 0.7100 261,843 -0.11(-13.41%)
Apr 14, 2021 0.8300 0.8500 0.7255 0.8200 260,349 -0.02(-2.38%)
Apr 13, 2021 0.8500 0.8650 0.8300 0.8400 127,852 -0.03(-3.45%)
Apr 12, 2021 0.8800 0.9000 0.8500 0.8700 128,166 -0.02(-2.25%)
Apr 09, 2021 0.8900 0.9201 0.8800 0.8900 95,800 +0.00(+0.00%)
Apr 08, 2021 0.8750 0.9100 0.8750 0.8900 63,820 +0.01(+1.14%)
Apr 07, 2021 0.8900 0.9100 0.8625 0.8800 137,657 -0.01(-1.12%)
Apr 06, 2021 0.9055 0.9099 0.8900 0.8900 135,152 -0.02(-2.19%)
Apr 05, 2021 0.9500 1.000 0.9000 0.9099 171,629 -0.01(-1.10%)
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.