Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trees Corp (OP: CANN )

0.0865 -0.0061 (-6.59%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Jun 30, 2020 0.4200 0.4350 0.4200 0.4275 46,711 -0.00(-0.58%)
Jun 29, 2020 0.4500 0.4500 0.4250 0.4300 85,598 -0.01(-2.05%)
Jun 26, 2020 0.4300 0.4390 0.4200 0.4390 49,800 +0.01(+2.09%)
Jun 25, 2020 0.4110 0.4440 0.4100 0.4300 110,482 +0.02(+4.60%)
Jun 24, 2020 0.4500 0.4500 0.4110 0.4111 136,983 -0.02(-3.95%)
Jun 23, 2020 0.4101 0.4500 0.4101 0.4280 132,602 +0.02(+4.36%)
Jun 22, 2020 0.4800 0.4800 0.4101 0.4101 161,045 -0.05(-10.85%)
Jun 19, 2020 0.4650 0.5000 0.4375 0.4600 222,900 -0.01(-2.65%)
Jun 18, 2020 0.4675 0.4800 0.4600 0.4725 99,806 +0.01(+1.61%)
Jun 17, 2020 0.4650 0.5000 0.4650 0.4650 33,168 -0.00(-0.21%)
Jun 16, 2020 0.4850 0.5000 0.4500 0.4660 127,241 -0.02(-3.92%)
Jun 15, 2020 0.4700 0.5000 0.4700 0.4850 219,580 +0.01(+1.04%)
Jun 12, 2020 0.4700 0.5099 0.4600 0.4800 235,300 +0.01(+2.13%)
Jun 11, 2020 0.5100 0.5101 0.4500 0.4700 499,538 -0.03(-6.02%)
Jun 10, 2020 0.5100 0.5200 0.5000 0.5001 271,915 -0.02(-3.81%)
Jun 09, 2020 0.5110 0.5399 0.4950 0.5199 576,753 +0.01(+1.94%)
Jun 08, 2020 0.4600 0.5500 0.4600 0.5100 777,233 +0.03(+6.92%)
Jun 05, 2020 0.5000 0.5050 0.4500 0.4770 264,400 -0.02(-3.64%)
Jun 04, 2020 0.4800 0.5000 0.4700 0.4950 383,314 +0.01(+1.02%)
Jun 03, 2020 0.5000 0.5600 0.4650 0.4900 283,910 -0.01(-1.82%)
Jun 02, 2020 0.5000 0.5000 0.4600 0.4991 455,632 +0.02(+3.98%)
Jun 01, 2020 0.5300 0.5300 0.4400 0.4800 777,262 -0.05(-9.40%)
May 29, 2020 0.5388 0.5400 0.4800 0.5298 171,900 -0.01(-1.19%)
May 28, 2020 0.5500 0.5500 0.5100 0.5362 233,429 -0.01(-2.33%)
May 27, 2020 0.5110 0.5500 0.4900 0.5490 279,129 +0.02(+3.58%)
May 26, 2020 0.5470 0.5800 0.5101 0.5300 538,423 +0.00(+0.00%)
May 22, 2020 0.5200 0.5590 0.4801 0.5300 543,200 +0.05(+10.37%)
May 21, 2020 0.4350 0.5500 0.4350 0.4802 407,109 +0.04(+9.14%)
May 20, 2020 0.5100 0.5900 0.4400 0.4400 598,542 -0.06(-12.00%)
May 19, 2020 0.4000 0.5800 0.3810 0.5000 969,974 +0.10(+26.58%)
May 18, 2020 0.3800 0.4100 0.3600 0.3950 265,375 +0.02(+5.33%)
May 15, 2020 0.3800 0.3900 0.3600 0.3750 167,600 +0.00(+0.67%)
May 14, 2020 0.3800 0.3800 0.3600 0.3725 61,694 -0.01(-1.97%)
May 13, 2020 0.3600 0.3850 0.3600 0.3800 90,376 +0.01(+1.33%)
May 12, 2020 0.3900 0.3900 0.3650 0.3750 119,153 -0.01(-2.60%)
May 11, 2020 0.3900 0.3900 0.3700 0.3850 77,395 -0.01(-1.28%)
May 08, 2020 0.3900 0.3900 0.3602 0.3900 72,700 +0.00(+0.00%)
May 07, 2020 0.3800 0.4000 0.3600 0.3900 154,209 +0.00(+0.03%)
May 06, 2020 0.3750 0.4099 0.3600 0.3899 245,856 -0.01(-2.50%)
May 05, 2020 0.3700 0.4000 0.3700 0.3999 128,751 +0.01(+2.54%)
May 04, 2020 0.4100 0.4100 0.3710 0.3900 340,338 +0.01(+1.30%)
May 01, 2020 0.4000 0.4000 0.3800 0.3850 58,700 -0.01(-2.53%)
Apr 30, 2020 0.3825 0.4000 0.3800 0.3950 86,516 +0.01(+2.60%)
Apr 29, 2020 0.3900 0.4150 0.3850 0.3850 205,969 -0.01(-2.53%)
Apr 28, 2020 0.3880 0.4000 0.3850 0.3950 48,802 +0.01(+1.54%)
Apr 27, 2020 0.3800 0.4000 0.3800 0.3890 70,695 -0.00(-0.23%)
Apr 24, 2020 0.4145 0.4150 0.3800 0.3899 57,500 -0.01(-2.50%)
Apr 23, 2020 0.4200 0.4200 0.3800 0.3999 98,965 +0.01(+2.54%)
Apr 22, 2020 0.4025 0.4200 0.3602 0.3900 193,944 -0.03(-7.14%)
Apr 21, 2020 0.4210 0.4300 0.3601 0.4200 205,753 -0.01(-2.33%)
Apr 20, 2020 0.4400 0.4400 0.4300 0.4300 75,708 -0.01(-3.26%)
Apr 17, 2020 0.4300 0.4500 0.4255 0.4445 73,000 +0.01(+1.60%)
Apr 16, 2020 0.4400 0.4400 0.4255 0.4375 101,211 -0.00(-0.57%)
Apr 15, 2020 0.4500 0.4500 0.4201 0.4400 92,372 +0.01(+1.15%)
Apr 14, 2020 0.4449 0.4500 0.4200 0.4350 82,867 +0.01(+3.55%)
Apr 13, 2020 0.4200 0.4500 0.4200 0.4201 66,380 +0.00(+0.02%)
Apr 09, 2020 0.4319 0.4500 0.4100 0.4200 161,200 -0.01(-1.39%)
Apr 08, 2020 0.4100 0.4400 0.4100 0.4259 109,215 -0.00(-0.95%)
Apr 07, 2020 0.4400 0.4525 0.4200 0.4300 138,998 -0.01(-2.27%)
Apr 06, 2020 0.4302 0.4499 0.4300 0.4400 75,340 +0.01(+2.28%)
Apr 03, 2020 0.4600 0.4600 0.4200 0.4302 86,400 -0.03(-6.48%)
Apr 02, 2020 0.4300 0.4770 0.4300 0.4600 74,327 +0.00(+0.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.