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 )

0.0851 -0.0036 (-4.06%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 6, 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 30, 2022 0.1201 0.1700 0.1201 0.1500 250,939 +0.02(+13.21%)
Dec 29, 2022 0.1250 0.1400 0.1200 0.1325 88,915 +0.01(+8.61%)
Dec 28, 2022 0.1300 0.1340 0.1164 0.1220 84,256 -0.00(-2.40%)
Dec 27, 2022 0.1350 0.1356 0.1100 0.1250 91,416 -0.02(-10.71%)
Dec 23, 2022 0.1390 0.1600 0.1012 0.1400 201,599 -0.01(-8.20%)
Dec 22, 2022 0.1650 0.1700 0.1381 0.1525 105,503 -0.02(-10.29%)
Dec 21, 2022 0.1650 0.1700 0.1650 0.1700 20,998 +0.00(+1.49%)
Dec 20, 2022 0.1829 0.1829 0.1621 0.1675 25,596 -0.01(-6.94%)
Dec 19, 2022 0.1602 0.1800 0.1601 0.1800 64,162 +0.01(+9.09%)
Dec 16, 2022 0.1798 0.1798 0.1600 0.1650 35,346 +0.00(+0.00%)
Dec 15, 2022 0.1750 0.1776 0.1522 0.1650 77,713 -0.01(-3.00%)
Dec 14, 2022 0.1676 0.1850 0.1676 0.1701 11,889 -0.01(-8.05%)
Dec 13, 2022 0.1650 0.1850 0.1650 0.1850 21,232 +0.02(+12.12%)
Dec 12, 2022 0.1601 0.1775 0.1601 0.1650 22,626 -0.00(-1.84%)
Dec 09, 2022 0.1651 0.1900 0.1651 0.1681 16,011 -0.00(-1.12%)
Dec 08, 2022 0.1690 0.1800 0.1690 0.1700 33,986 +0.00(+0.59%)
Dec 07, 2022 0.1805 0.1998 0.1650 0.1690 68,703 -0.02(-8.80%)
Dec 06, 2022 0.1809 0.1898 0.1805 0.1853 51,563 +0.00(+2.49%)
Dec 05, 2022 0.2000 0.2000 0.1770 0.1808 35,418 -0.01(-7.38%)
Dec 02, 2022 0.1805 0.1952 0.1805 0.1952 17,173 +0.01(+8.14%)
Dec 01, 2022 0.1801 0.1875 0.1800 0.1805 29,895 +0.00(+0.28%)
Nov 30, 2022 0.1800 0.1900 0.1800 0.1800 42,539 -0.00(-0.55%)
Nov 29, 2022 0.1830 0.2000 0.1800 0.1810 41,870 -0.00(-1.63%)
Nov 28, 2022 0.1800 0.1950 0.1800 0.1840 10,098 -0.01(-3.26%)
Nov 25, 2022 0.1997 0.2000 0.1902 0.1902 15,395 -0.01(-4.76%)
Nov 23, 2022 0.1997 0.2000 0.1810 0.1997 51,332 +0.02(+10.70%)
Nov 22, 2022 0.1804 0.1902 0.1800 0.1804 29,797 -0.01(-5.05%)
Nov 21, 2022 0.1997 0.2000 0.1802 0.1900 35,627 -0.01(-4.86%)
Nov 18, 2022 0.1970 0.2000 0.1851 0.1997 10,678 +0.00(+2.41%)
Nov 17, 2022 0.2000 0.2000 0.1850 0.1950 45,414 +0.00(+0.00%)
Nov 16, 2022 0.1960 0.2071 0.1950 0.1950 74,592 +0.00(+0.00%)
Nov 15, 2022 0.2157 0.2157 0.1950 0.1950 20,080 -0.00(-1.91%)
Nov 14, 2022 0.2159 0.2159 0.1977 0.1988 33,985 -0.01(-6.36%)
Nov 11, 2022 0.2097 0.2180 0.2008 0.2123 65,277 +0.01(+7.38%)
Nov 10, 2022 0.2093 0.2178 0.1961 0.1977 33,448 -0.00(-0.15%)
Nov 09, 2022 0.2125 0.2150 0.1951 0.1980 22,891 -0.01(-5.71%)
Nov 08, 2022 0.2000 0.2150 0.1900 0.2100 74,001 +0.01(+4.95%)
Nov 07, 2022 0.2075 0.2150 0.2000 0.2001 25,026 +0.00(+0.05%)
Nov 04, 2022 0.2190 0.2190 0.1950 0.2000 30,596 -0.02(-9.09%)
Nov 03, 2022 0.2010 0.2200 0.2000 0.2200 19,680 +0.01(+4.76%)
Nov 02, 2022 0.2100 0.2190 0.2023 0.2100 9,551 -0.00(-1.87%)
Nov 01, 2022 0.2250 0.2250 0.2100 0.2140 12,417 +0.01(+3.23%)
Oct 31, 2022 0.2150 0.2200 0.1901 0.2073 34,967 -0.00(-1.29%)
Oct 28, 2022 0.1903 0.2199 0.1900 0.2100 11,949 +0.00(+1.20%)
Oct 27, 2022 0.2078 0.2199 0.1900 0.2075 27,853 -0.01(-5.68%)
Oct 26, 2022 0.2050 0.2300 0.1901 0.2200 60,392 +0.01(+7.06%)
Oct 25, 2022 0.1863 0.2100 0.1863 0.2055 36,236 +0.01(+2.75%)
Oct 24, 2022 0.2150 0.2150 0.1852 0.2000 13,843 +0.00(+0.00%)
Oct 21, 2022 0.1900 0.2200 0.1837 0.2000 16,245 +0.01(+5.26%)
Oct 20, 2022 0.2100 0.2200 0.1825 0.1900 33,666 -0.01(-4.04%)
Oct 19, 2022 0.1817 0.2030 0.1817 0.1980 24,915 +0.01(+5.60%)
Oct 18, 2022 0.1950 0.2190 0.1816 0.1875 38,110 -0.01(-4.48%)
Oct 17, 2022 0.2100 0.2200 0.1814 0.1963 23,091 -0.00(-2.44%)
Oct 14, 2022 0.1984 0.2012 0.1891 0.2012 5,549 +0.01(+3.18%)
Oct 13, 2022 0.2000 0.2100 0.1890 0.1950 39,369 -0.01(-3.08%)
Oct 12, 2022 0.2013 0.2200 0.1860 0.2012 30,928 -0.02(-7.07%)
Oct 11, 2022 0.2325 0.2325 0.2005 0.2165 39,897 -0.01(-5.87%)
Oct 10, 2022 0.2200 0.2300 0.2000 0.2300 92,521 +0.01(+4.55%)
Oct 07, 2022 0.2350 0.2500 0.2100 0.2200 175,038 -0.01(-6.38%)
Oct 06, 2022 0.1903 0.2450 0.1805 0.2350 137,279 +0.04(+23.29%)
Oct 05, 2022 0.1803 0.2000 0.1803 0.1906 9,023 +0.00(+0.32%)
Oct 04, 2022 0.1772 0.2120 0.1772 0.1900 33,745 -0.01(-5.94%)
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.