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 (%)
Jan 31, 2022 0.2638 0.3746 0.2501 0.3300 252,995 +0.06(+23.36%)
Jan 28, 2022 0.2750 0.2750 0.2526 0.2675 93,933 +0.01(+2.73%)
Jan 27, 2022 0.2750 0.2750 0.2604 0.2604 61,202 -0.01(-2.73%)
Jan 26, 2022 0.2603 0.2750 0.2603 0.2677 53,253 -0.01(-2.65%)
Jan 25, 2022 0.2650 0.2750 0.2530 0.2750 152,976 +0.00(+0.00%)
Jan 24, 2022 0.3200 0.3339 0.2527 0.2750 157,274 -0.05(-14.12%)
Jan 21, 2022 0.3300 0.3500 0.2810 0.3202 157,940 -0.01(-2.02%)
Jan 20, 2022 0.3201 0.3300 0.2800 0.3268 56,229 +0.00(+0.52%)
Jan 19, 2022 0.3501 0.3750 0.3201 0.3251 48,885 -0.02(-7.11%)
Jan 18, 2022 0.3550 0.3800 0.3364 0.3500 50,628 -0.01(-2.91%)
Jan 14, 2022 0.3605 0 +0.01(+2.41%)
Jan 13, 2022 0.3520 0.3900 0.3520 0.3520 88,777 -0.00(-0.85%)
Jan 12, 2022 0.3550 0.3900 0.3550 0.3550 82,736 -0.00(-0.70%)
Jan 11, 2022 0.3112 0.3999 0.3100 0.3575 773,402 +0.04(+11.72%)
Jan 10, 2022 0.2625 0.3300 0.2550 0.3200 319,395 +0.05(+18.52%)
Jan 07, 2022 0.2305 0.2800 0.2200 0.2700 76,377 +0.01(+3.53%)
Jan 06, 2022 0.2700 0.2800 0.2600 0.2608 90,918 -0.01(-3.41%)
Jan 05, 2022 0.2600 0.2799 0.2600 0.2700 192,150 -0.00(-1.10%)
Jan 04, 2022 0.2400 0.2799 0.2300 0.2730 181,130 +0.04(+14.95%)
Jan 03, 2022 0.2185 0.2400 0.2181 0.2375 94,234 +0.02(+8.45%)
Dec 31, 2021 0.2345 0.2435 0.2180 0.2190 236,772 -0.01(-4.78%)
Dec 30, 2021 0.2200 0.2450 0.2101 0.2300 438,883 -0.00(-2.13%)
Dec 29, 2021 0.2500 0.2500 0.2300 0.2350 253,360 -0.00(-1.71%)
Dec 28, 2021 0.2250 0.2450 0.2250 0.2391 396,841 +0.01(+3.96%)
Dec 27, 2021 0.2150 0.2594 0.2150 0.2300 162,043 -0.02(-8.00%)
Dec 23, 2021 0.2221 0.2600 0.2213 0.2500 270,743 +0.02(+8.37%)
Dec 22, 2021 0.2625 0.2688 0.2214 0.2307 125,142 -0.02(-7.72%)
Dec 21, 2021 0.2600 0.2600 0.2215 0.2500 227,088 +0.01(+4.17%)
Dec 20, 2021 0.2659 0.2659 0.2400 0.2400 165,971 -0.02(-7.87%)
Dec 17, 2021 0.2600 0.2805 0.2510 0.2605 106,388 +0.00(+0.19%)
Dec 16, 2021 0.2500 0.2678 0.2000 0.2600 157,768 +0.01(+1.96%)
Dec 15, 2021 0.2600 0.2730 0.2450 0.2550 79,537 -0.01(-4.32%)
Dec 14, 2021 0.2800 0.3000 0.2301 0.2665 414,176 -0.02(-8.23%)
Dec 13, 2021 0.3000 0.3000 0.2800 0.2904 73,934 -0.00(-1.56%)
Dec 10, 2021 0.2803 0.2998 0.2800 0.2950 21,969 +0.00(+1.69%)
Dec 09, 2021 0.3250 0.3334 0.2850 0.2901 58,375 -0.01(-3.33%)
Dec 08, 2021 0.2871 0.3200 0.2871 0.3001 54,837 +0.01(+4.38%)
Dec 07, 2021 0.2850 0.3100 0.2710 0.2875 114,697 +0.01(+4.74%)
Dec 06, 2021 0.3000 0.3100 0.2700 0.2745 161,989 -0.02(-7.29%)
Dec 03, 2021 0.3110 0.3334 0.2900 0.2961 156,197 -0.03(-10.27%)
Dec 02, 2021 0.3334 0.3334 0.3001 0.3300 208,163 +0.01(+3.13%)
Dec 01, 2021 0.3146 0.3334 0.2900 0.3200 114,126 +0.02(+4.92%)
Nov 30, 2021 0.3299 0.3299 0.2830 0.3050 175,053 -0.02(-7.55%)
Nov 29, 2021 0.3560 0.3749 0.3107 0.3299 266,394 -0.03(-8.61%)
Nov 26, 2021 0.3649 0.3749 0.3500 0.3610 33,659 +0.00(+0.84%)
Nov 24, 2021 0.3678 0.3750 0.3550 0.3580 51,496 -0.01(-2.66%)
Nov 23, 2021 0.3890 0.3890 0.3678 0.3678 120,299 -0.01(-2.83%)
Nov 22, 2021 0.3900 0.3948 0.3775 0.3785 103,190 -0.01(-1.99%)
Nov 19, 2021 0.3800 0.3950 0.3750 0.3862 54,217 +0.00(+0.34%)
Nov 18, 2021 0.3900 0.3849 0.3750 0.3849 151,426 -0.02(-5.98%)
Nov 17, 2021 0.4185 0.4698 0.3950 0.4094 150,712 -0.02(-4.79%)
Nov 16, 2021 0.4490 0.4500 0.4051 0.4300 182,782 -0.02(-4.02%)
Nov 15, 2021 0.3710 0.4480 0.3700 0.4480 434,657 +0.08(+21.02%)
Nov 12, 2021 0.3900 0.3900 0.3682 0.3702 196,605 -0.02(-5.08%)
Nov 11, 2021 0.3674 0.4000 0.3674 0.3900 45,753 -0.01(-1.99%)
Nov 10, 2021 0.3851 0.3979 66,115 +0.01(+3.32%)
Nov 09, 2021 0.3796 0.3796 0.3792 0.3851 47,394 +0.00(+0.03%)
Nov 08, 2021 0.3720 0.3900 0.3700 0.3850 141,765 +0.01(+1.34%)
Nov 05, 2021 0.4000 0.4000 0.3700 0.3799 52,718 -0.01(-2.59%)
Nov 04, 2021 0.3925 0.4000 0.3925 0.3900 116,645 +0.00(+0.05%)
Nov 03, 2021 0.3603 0.3898 0.3600 0.3898 91,318 +0.01(+2.58%)
Nov 02, 2021 0.3775 0.4000 0.3750 0.3800 82,896 -0.01(-2.56%)
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.