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 29, 2019 0.7000 0.7000 0.6702 0.6900 17,900 +0.00(+0.00%)
Nov 27, 2019 0.6700 0.7000 0.6700 0.6900 84,500 +0.02(+2.99%)
Nov 26, 2019 0.6900 0.7000 0.6510 0.6700 142,752 -0.03(-4.29%)
Nov 25, 2019 0.6823 0.7200 0.6650 0.7000 120,212 +0.01(+2.19%)
Nov 22, 2019 0.8600 0.8600 0.6800 0.6850 747,800 -0.16(-19.41%)
Nov 21, 2019 0.6700 0.8800 0.6200 0.8500 1,163,122 +0.21(+32.81%)
Nov 20, 2019 0.6200 0.6700 0.5930 0.6400 193,445 +0.03(+4.92%)
Nov 19, 2019 0.5900 0.6200 0.5900 0.6100 173,352 +0.02(+3.39%)
Nov 18, 2019 0.5520 0.6240 0.5520 0.5900 123,376 +0.00(+0.00%)
Nov 15, 2019 0.6000 0.6000 0.5500 0.5900 108,900 -0.01(-1.65%)
Nov 14, 2019 0.6175 0.6299 0.5750 0.5999 109,434 -0.02(-2.46%)
Nov 13, 2019 0.6000 0.6350 0.6000 0.6150 77,161 -0.01(-0.81%)
Nov 12, 2019 0.5900 0.6350 0.5900 0.6200 77,432 +0.01(+1.64%)
Nov 11, 2019 0.6600 0.6600 0.5800 0.6100 108,760 -0.01(-1.61%)
Nov 08, 2019 0.5900 0.6500 0.5500 0.6200 267,200 +0.03(+5.08%)
Nov 07, 2019 0.6400 0.6400 0.5800 0.5900 261,645 -0.05(-7.80%)
Nov 06, 2019 0.6500 0.6844 0.6300 0.6399 122,136 -0.01(-1.55%)
Nov 05, 2019 0.6700 0.6800 0.6300 0.6500 85,073 -0.02(-2.62%)
Nov 04, 2019 0.6770 0.7000 0.6650 0.6675 230,553 -0.04(-5.31%)
Nov 01, 2019 0.7050 0.7050 0.6750 0.7049 213,700 +0.02(+3.65%)
Oct 31, 2019 0.7100 0.7200 0.6700 0.6801 108,286 -0.00(-0.72%)
Oct 30, 2019 0.6627 0.7500 0.6627 0.6850 124,036 +0.02(+2.24%)
Oct 29, 2019 0.7100 0.7450 0.6700 0.6700 265,843 -0.04(-5.63%)
Oct 28, 2019 0.6189 0.7400 0.6189 0.7100 550,733 +0.10(+15.65%)
Oct 25, 2019 0.6000 0.6150 0.5800 0.6139 66,800 +0.03(+5.84%)
Oct 24, 2019 0.5990 0.5990 0.5800 0.5800 113,720 +0.00(+0.00%)
Oct 23, 2019 0.5900 0.6000 0.5800 0.5800 81,499 -0.01(-1.69%)
Oct 22, 2019 0.5800 0.6080 0.5800 0.5900 43,744 -0.01(-1.50%)
Oct 21, 2019 0.6000 0.6279 0.5610 0.5990 110,219 -0.03(-4.62%)
Oct 18, 2019 0.6120 0.6399 0.5700 0.6280 95,800 +0.02(+2.83%)
Oct 17, 2019 0.6050 0.6400 0.6000 0.6107 132,838 +0.01(+1.78%)
Oct 16, 2019 0.6250 0.6800 0.5510 0.6000 158,870 -0.03(-4.76%)
Oct 15, 2019 0.6400 0.6400 0.6106 0.6300 150,277 -0.01(-1.56%)
Oct 14, 2019 0.5600 0.6409 0.5325 0.6400 178,445 +0.10(+17.97%)
Oct 11, 2019 0.5189 0.5650 0.5189 0.5425 368,000 +0.02(+4.55%)
Oct 10, 2019 0.5950 0.5950 0.5145 0.5189 330,667 -0.07(-12.07%)
Oct 09, 2019 0.5850 0.6100 0.5850 0.5901 54,581 +0.00(+0.02%)
Oct 08, 2019 0.6100 0.6145 0.5700 0.5900 116,865 -0.03(-4.07%)
Oct 07, 2019 0.6000 0.6300 0.6000 0.6150 83,476 +0.01(+0.82%)
Oct 04, 2019 0.6300 0.6500 0.6000 0.6100 168,900 -0.03(-5.06%)
Oct 03, 2019 0.6550 0.7100 0.6300 0.6425 160,799 -0.03(-4.10%)
Oct 02, 2019 0.6500 0.6800 0.6500 0.6700 112,717 +0.02(+3.08%)
Oct 01, 2019 0.6700 0.7100 0.6500 0.6500 123,312 -0.04(-5.80%)
Sep 30, 2019 0.6800 0.7100 0.6700 0.6900 79,384 +0.01(+1.46%)
Sep 27, 2019 0.6650 0.7199 0.6650 0.6801 100,900 -0.04(-5.54%)
Sep 26, 2019 0.7400 0.7400 0.6500 0.7200 118,196 -0.02(-2.70%)
Sep 25, 2019 0.7000 0.7400 0.6600 0.7400 120,413 +0.03(+4.23%)
Sep 24, 2019 0.7300 0.7400 0.7000 0.7100 102,747 -0.02(-2.74%)
Sep 23, 2019 0.7800 0.8300 0.7300 0.7300 239,708 -0.09(-10.98%)
Sep 20, 2019 0.8500 0.8600 0.8100 0.8200 105,500 -0.04(-4.65%)
Sep 19, 2019 0.9000 0.9000 0.8500 0.8600 137,522 -0.04(-4.18%)
Sep 18, 2019 0.9100 0.9200 0.8800 0.8975 37,738 -0.02(-2.45%)
Sep 17, 2019 0.9299 0.9299 0.8700 0.9200 130,374 +0.02(+2.22%)
Sep 16, 2019 0.9300 0.9650 0.8700 0.9000 101,351 -0.03(-3.23%)
Sep 13, 2019 0.9600 0.9600 0.9300 0.9300 56,100 +0.00(+0.00%)
Sep 12, 2019 0.9700 0.9700 0.9300 0.9300 92,723 -0.04(-4.12%)
Sep 11, 2019 0.9650 0.9750 0.9300 0.9700 99,276 +0.01(+0.73%)
Sep 10, 2019 0.9670 0.9750 0.9201 0.9630 77,700 +0.03(+2.99%)
Sep 09, 2019 0.9700 0.9850 0.9200 0.9350 101,663 -0.04(-3.79%)
Sep 06, 2019 0.9800 0.9800 0.9400 0.9718 77,200 +0.01(+0.70%)
Sep 05, 2019 0.9800 0.9800 0.9400 0.9650 57,667 -0.01(-1.03%)
Sep 04, 2019 0.9550 0.9900 0.9400 0.9750 111,831 +0.02(+2.09%)
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.