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 (%)
Dec 31, 2015 0.5201 0.5201 0.5201 0 -0.10(-16.77%)
Dec 30, 2015 0.6398 0.6600 0.5800 0.6249 26,590 -0.01(-2.33%)
Dec 29, 2015 0.6500 0.6500 0.5500 0.6398 28,046 +0.07(+12.25%)
Dec 28, 2015 0.6550 0.6550 0.5700 0.5700 11,274 -0.03(-4.95%)
Dec 24, 2015 0.5997 0.5997 0.5997 0 +0.02(+3.40%)
Dec 23, 2015 0.6600 0.6600 0.3250 0.5800 31,787 +0.00(+0.00%)
Dec 22, 2015 0.5700 0.6300 0.5700 0.5800 16,751 +0.00(+0.00%)
Dec 21, 2015 0.5401 0.6700 0.5401 0.5800 34,839 +0.03(+5.34%)
Dec 18, 2015 0.4800 0.6100 0.4800 0.5506 18,696 +0.07(+14.68%)
Dec 17, 2015 0.4260 0.5400 0.4260 0.4801 9,800 +0.00(+0.02%)
Dec 16, 2015 0.4130 0.4800 0.4030 0.4800 35,668 +0.06(+14.31%)
Dec 15, 2015 0.4171 0.4499 0.3710 0.4199 45,283 -0.03(-6.69%)
Dec 14, 2015 0.3700 0.5250 0.3700 0.4500 56,212 +0.05(+12.50%)
Dec 11, 2015 0.4980 0.4980 0.4000 0.4000 71,023 -0.10(-19.84%)
Dec 10, 2015 0.5200 0.5300 0.4000 0.4990 30,108 -0.04(-6.61%)
Dec 09, 2015 0.5000 0.5350 0.4800 0.5343 26,190 +0.03(+6.86%)
Dec 08, 2015 0.5000 0.5000 0.4450 0.5000 38,455 +0.00(+0.00%)
Dec 07, 2015 0.5303 0.5699 0.4900 0.5000 49,332 -0.03(-5.71%)
Dec 04, 2015 0.6000 0.6000 0.5300 0.5303 30,815 -0.07(-11.62%)
Dec 03, 2015 0.6300 0.6300 0.5900 0.6000 21,971 -0.02(-3.23%)
Dec 02, 2015 0.6200 0.6500 0.6200 0.6200 6,905 +0.00(+0.00%)
Dec 01, 2015 0.6200 0.6200 0.5600 0.6200 33,127 +0.03(+5.08%)
Nov 30, 2015 0.5799 0.6199 0.5550 0.5900 50,661 +0.02(+3.51%)
Nov 27, 2015 0.5400 0.5700 0.5400 0.5700 18,865 +0.04(+7.55%)
Nov 25, 2015 0.5300 0.5300 0.5300 0 -0.05(-8.62%)
Nov 24, 2015 0.6900 0.6900 0.5650 0.5800 68,648 -0.11(-15.93%)
Nov 23, 2015 0.6899 34,458 +0.01(+1.46%)
Nov 20, 2015 0.7061 0.7061 0.6800 0.6800 6,408 -0.03(-3.70%)
Nov 19, 2015 0.7000 0.7299 0.6800 0.7061 37,503 +0.01(+1.60%)
Nov 18, 2015 0.7050 0.7499 0.6800 0.6950 47,038 -0.01(-0.71%)
Nov 17, 2015 0.7400 0.7500 0.7000 0.7000 28,805 -0.05(-6.67%)
Nov 16, 2015 0.7600 0.7600 0.7200 0.7500 16,567 -0.01(-1.32%)
Nov 13, 2015 0.7500 0.7600 0.7200 0.7600 49,608 +0.01(+1.33%)
Nov 12, 2015 0.8198 0.8198 0.7450 0.7500 42,618 -0.07(-8.53%)
Nov 11, 2015 0.7850 0.8199 0.7850 0.8199 2,723 +0.01(+1.45%)
Nov 10, 2015 0.8899 0.9500 0.8000 0.8082 47,868 -0.08(-9.18%)
Nov 09, 2015 0.9100 0.9100 0.8001 0.8899 18,869 -0.02(-2.21%)
Nov 06, 2015 0.8599 0.9299 0.8599 0.9100 34,521 +0.12(+15.92%)
Nov 05, 2015 0.8363 0.8582 0.7800 0.7850 24,516 -0.05(-6.34%)
Nov 04, 2015 0.7700 0.8594 0.7700 0.8381 16,371 +0.07(+9.18%)
Nov 03, 2015 0.8300 0.8600 0.7611 0.7676 18,755 -0.08(-9.69%)
Nov 02, 2015 0.9000 0.9300 0.7700 0.8500 91,344 -0.05(-5.55%)
Oct 30, 2015 0.8999 0.9000 0.7500 0.8999 27,779 +0.10(+12.49%)
Oct 29, 2015 0.7700 0.9000 0.7265 0.8000 29,765 -0.03(-3.61%)
Oct 28, 2015 0.8300 0.8300 0.8050 0.8300 8,149 +0.01(+0.61%)
Oct 27, 2015 0.7500 0.8300 0.7500 0.8250 41,714 +0.07(+10.00%)
Oct 26, 2015 0.8250 0.8290 0.6500 0.7500 59,746 -0.10(-11.71%)
Oct 23, 2015 0.8546 0.9000 0.8102 0.8495 11,626 -0.06(-6.65%)
Oct 22, 2015 0.9298 0.9298 0.8000 0.9100 27,293 -0.02(-2.14%)
Oct 21, 2015 0.8200 0.9300 0.8200 0.9299 6,790 +0.08(+9.40%)
Oct 20, 2015 1.010 1.010 0.8128 0.8500 64,469 -0.07(-7.10%)
Oct 19, 2015 0.9100 1.030 0.9100 0.9150 17,698 +0.01(+1.10%)
Oct 16, 2015 1.030 1.060 0.9000 0.9050 47,495 -0.12(-12.14%)
Oct 15, 2015 1.080 1.090 1.030 1.030 15,576 -0.01(-0.96%)
Oct 14, 2015 1.060 1.110 1.030 1.040 11,242 +0.02(+1.96%)
Oct 13, 2015 1.020 1.150 0.9800 1.020 63,469 -0.08(-7.27%)
Oct 12, 2015 1.150 1.180 1.100 1.100 8,160 -0.05(-4.35%)
Oct 09, 2015 1.150 1.180 1.111 1.150 26,011 +0.05(+4.55%)
Oct 08, 2015 1.120 1.140 1.100 1.100 9,477 +0.00(+0.00%)
Oct 07, 2015 1.200 1.200 1.050 1.100 34,270 -0.10(-8.33%)
Oct 06, 2015 1.180 1.200 1.180 1.200 8,428 +0.02(+1.69%)
Oct 05, 2015 1.160 1.200 1.160 1.180 7,053 +0.02(+1.72%)
Oct 02, 2015 1.180 1.200 1.160 1.160 39,290 -0.02(-1.69%)
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.