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 (%)
Nov 30, 2016 3.350 3.380 3.080 3.280 255,207 -0.10(-2.96%)
Nov 29, 2016 3.460 3.470 3.350 3.380 138,586 -0.05(-1.46%)
Nov 28, 2016 3.460 3.470 3.230 3.430 409,797 +0.33(+10.65%)
Nov 25, 2016 2.820 3.180 2.810 3.100 294,083 +0.30(+10.71%)
Nov 23, 2016 2.800 2.800 2.800 0 -0.27(-8.79%)
Nov 22, 2016 3.450 3.450 3.030 3.070 557,331 -0.38(-11.01%)
Nov 21, 2016 3.670 3.750 3.350 3.450 370,182 -0.30(-8.00%)
Nov 18, 2016 3.800 3.900 3.730 3.750 234,108 +0.02(+0.54%)
Nov 17, 2016 4.020 4.140 3.680 3.730 478,510 -0.22(-5.57%)
Nov 16, 2016 4.250 4.260 3.950 3.950 362,997 -0.31(-7.28%)
Nov 15, 2016 4.330 4.400 4.010 4.260 521,802 +0.21(+5.19%)
Nov 14, 2016 3.655 4.050 3.600 4.050 532,848 +0.57(+16.38%)
Nov 11, 2016 3.420 3.590 3.220 3.480 547,711 -0.19(-5.18%)
Nov 10, 2016 4.070 4.070 3.350 3.670 1,015,698 -0.35(-8.71%)
Nov 09, 2016 4.700 4.700 4.200 4.020 1,043,085 -0.33(-7.59%)
Nov 08, 2016 4.700 5.190 4.060 4.350 1,841,792 -0.34(-7.25%)
Nov 07, 2016 3.400 4.700 3.400 4.690 1,671,977 +1.36(+40.84%)
Nov 04, 2016 3.575 3.630 2.820 3.330 571,594 -0.27(-7.50%)
Nov 03, 2016 3.670 3.720 3.280 3.600 389,193 -0.07(-1.91%)
Nov 02, 2016 3.890 4.000 3.510 3.670 365,014 -0.23(-5.90%)
Nov 01, 2016 4.270 4.500 3.750 3.900 674,394 -0.29(-6.92%)
Oct 31, 2016 4.260 4.280 4.120 4.190 524,066 +0.19(+4.75%)
Oct 28, 2016 3.325 4.160 3.000 4.000 792,508 +0.70(+21.21%)
Oct 27, 2016 3.590 3.650 3.070 3.300 698,768 -0.35(-9.59%)
Oct 26, 2016 4.065 4.100 3.510 3.650 546,925 -0.35(-8.75%)
Oct 25, 2016 4.300 4.390 3.930 4.000 572,754 -0.19(-4.53%)
Oct 24, 2016 4.085 4.600 4.050 4.190 450,939 +0.19(+4.75%)
Oct 21, 2016 4.420 4.440 3.800 4.000 700,675 -0.43(-9.71%)
Oct 20, 2016 4.455 4.700 4.060 4.430 576,690 -0.14(-3.06%)
Oct 19, 2016 4.920 4.930 3.860 4.570 1,504,224 -0.29(-5.97%)
Oct 18, 2016 4.245 5.190 4.240 4.860 2,700,175 +0.70(+16.83%)
Oct 17, 2016 3.295 4.230 3.290 4.160 1,452,027 +0.99(+31.23%)
Oct 14, 2016 2.581 3.470 2.420 3.170 2,181,442 +0.67(+26.80%)
Oct 13, 2016 4.239 4.720 2.130 2.500 5,155,568 -1.70(-40.48%)
Oct 12, 2016 3.540 4.290 3.290 4.200 1,760,247 +0.86(+25.75%)
Oct 11, 2016 2.990 3.380 2.970 3.340 1,181,736 +0.39(+13.22%)
Oct 10, 2016 2.600 2.970 2.600 2.950 658,502 +0.50(+20.41%)
Oct 07, 2016 2.350 2.520 2.300 2.450 388,088 +0.14(+6.06%)
Oct 06, 2016 2.562 2.600 2.260 2.310 611,796 -0.27(-10.47%)
Oct 05, 2016 2.855 2.930 2.220 2.580 1,344,309 -0.32(-11.03%)
Oct 04, 2016 2.760 3.050 2.510 2.900 2,273,438 +0.44(+18.08%)
Oct 03, 2016 1.965 2.490 1.850 2.456 1,180,497 +0.55(+28.59%)
Sep 30, 2016 1.690 2.060 1.650 1.910 683,087 +0.24(+14.37%)
Sep 29, 2016 1.640 1.670 1.540 1.670 369,752 +0.13(+8.44%)
Sep 28, 2016 1.395 1.650 1.310 1.540 264,885 +0.15(+10.79%)
Sep 27, 2016 1.490 1.510 1.380 1.390 256,163 -0.10(-6.71%)
Sep 26, 2016 1.595 1.630 1.370 1.490 473,259 -0.11(-6.88%)
Sep 23, 2016 1.500 1.790 1.470 1.600 1,242,261 +0.16(+11.11%)
Sep 22, 2016 1.235 1.470 1.230 1.440 404,030 +0.24(+20.00%)
Sep 21, 2016 1.250 1.260 1.180 1.200 146,848 +0.00(+0.00%)
Sep 20, 2016 1.100 1.270 1.090 1.200 570,913 +0.10(+9.09%)
Sep 19, 2016 1.070 1.100 1.068 1.100 150,953 +0.04(+3.77%)
Sep 16, 2016 0.9850 1.070 0.9850 1.060 78,049 +0.07(+6.80%)
Sep 15, 2016 1.020 1.090 0.9850 0.9925 128,266 -0.03(-2.70%)
Sep 14, 2016 1.090 1.090 1.020 1.020 159,164 -0.03(-2.86%)
Sep 13, 2016 0.9575 1.050 0.9450 1.050 213,642 +0.10(+9.95%)
Sep 12, 2016 0.9750 1.000 0.9300 0.9550 97,203 -0.01(-0.52%)
Sep 09, 2016 0.9200 1.070 0.9200 0.9600 436,911 +0.07(+7.87%)
Sep 08, 2016 0.7350 0.9050 0.7350 0.8900 168,146 +0.12(+15.58%)
Sep 07, 2016 0.7600 0.7750 0.7350 0.7700 33,653 +0.02(+1.99%)
Sep 06, 2016 0.7800 0.7800 0.7201 0.7550 58,589 -0.03(-3.21%)
Sep 02, 2016 0.7800 0.7800 0.7800 0 +0.05(+6.85%)
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.