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 (%)
Feb 28, 2019 2.240 2.320 2.240 2.270 153,661 +0.01(+0.44%)
Feb 27, 2019 2.220 2.290 2.160 2.260 142,901 +0.01(+0.44%)
Feb 26, 2019 2.150 2.280 2.150 2.250 167,583 +0.10(+4.65%)
Feb 25, 2019 2.260 2.325 2.150 2.150 194,392 -0.13(-5.70%)
Feb 22, 2019 2.360 2.360 2.200 2.280 313,600 -0.07(-2.85%)
Feb 21, 2019 2.360 2.390 2.340 2.347 87,106 -0.02(-0.97%)
Feb 20, 2019 2.380 2.480 2.360 2.370 147,397 -0.11(-4.44%)
Feb 19, 2019 2.470 2.500 2.370 2.480 133,268 -0.02(-0.80%)
Feb 15, 2019 2.450 2.550 2.450 2.500 144,900 +0.04(+1.63%)
Feb 14, 2019 2.360 2.540 2.350 2.460 240,760 +0.12(+5.13%)
Feb 13, 2019 2.380 2.400 2.320 2.340 245,054 -0.08(-3.31%)
Feb 12, 2019 2.420 2.550 2.410 2.420 208,090 +0.00(+0.00%)
Feb 11, 2019 2.420 2.520 2.395 2.420 116,019 +0.00(+0.21%)
Feb 08, 2019 2.360 2.440 2.320 2.415 115,000 +0.06(+2.33%)
Feb 07, 2019 2.410 2.470 2.350 2.360 178,362 -0.05(-2.07%)
Feb 06, 2019 2.520 2.540 2.400 2.410 196,158 -0.11(-4.55%)
Feb 05, 2019 2.510 2.600 2.430 2.525 180,579 -0.06(-2.13%)
Feb 04, 2019 2.650 2.710 2.500 2.580 329,935 -0.03(-1.15%)
Feb 01, 2019 2.705 2.740 2.600 2.610 297,200 -0.09(-3.33%)
Jan 31, 2019 2.670 2.700 2.420 2.700 465,058 +0.07(+2.66%)
Jan 30, 2019 2.350 2.690 2.330 2.630 897,664 +0.29(+12.39%)
Jan 29, 2019 2.250 2.360 2.220 2.340 130,028 +0.09(+4.00%)
Jan 28, 2019 2.350 2.390 2.250 2.250 184,574 -0.10(-4.26%)
Jan 25, 2019 2.360 2.380 2.300 2.350 135,900 -0.03(-1.26%)
Jan 24, 2019 2.320 2.390 2.270 2.380 173,541 +0.08(+3.48%)
Jan 23, 2019 2.310 2.330 2.270 2.300 87,563 -0.00(-0.09%)
Jan 22, 2019 2.370 2.370 2.270 2.302 120,104 -0.07(-2.87%)
Jan 18, 2019 2.300 2.430 2.290 2.370 432,100 +0.09(+3.95%)
Jan 17, 2019 2.080 2.282 2.030 2.280 174,148 +0.23(+11.22%)
Jan 16, 2019 2.000 2.100 1.800 2.050 163,366 +0.02(+0.99%)
Jan 15, 2019 2.260 2.260 1.890 2.030 522,434 -0.20(-9.13%)
Jan 14, 2019 2.330 2.330 2.220 2.234 139,910 -0.07(-2.87%)
Jan 11, 2019 2.300 2.400 2.210 2.300 178,200 -0.02(-0.86%)
Jan 10, 2019 2.360 2.460 2.220 2.320 216,574 -0.04(-1.69%)
Jan 09, 2019 2.500 2.500 2.250 2.360 328,648 -0.10(-4.07%)
Jan 08, 2019 2.480 2.490 2.450 2.460 627,848 +0.09(+3.80%)
Jan 07, 2019 2.300 2.470 2.300 2.370 413,097 +0.13(+5.80%)
Jan 04, 2019 2.110 2.340 2.110 2.240 379,400 +0.13(+6.16%)
Jan 03, 2019 2.080 2.200 1.830 2.110 588,369 +0.06(+2.93%)
Jan 02, 2019 1.510 2.190 1.510 2.050 809,001 +0.55(+36.67%)
Dec 31, 2018 1.570 1.610 1.460 1.500 518,200 -0.06(-3.85%)
Dec 28, 2018 1.610 1.610 1.510 1.560 342,200 -0.08(-4.65%)
Dec 27, 2018 1.750 1.780 1.600 1.636 224,404 -0.10(-5.98%)
Dec 26, 2018 1.800 1.850 1.670 1.740 189,281 -0.06(-3.60%)
Dec 24, 2018 1.720 1.849 1.700 1.805 108,900 +0.09(+5.56%)
Dec 21, 2018 1.920 1.920 1.630 1.710 472,700 -0.22(-11.40%)
Dec 20, 2018 1.880 2.000 1.880 1.930 153,972 +0.03(+1.79%)
Dec 19, 2018 1.860 1.990 1.820 1.896 196,004 +0.03(+1.39%)
Dec 18, 2018 2.000 2.030 1.770 1.870 407,284 -0.14(-6.97%)
Dec 17, 2018 2.130 2.160 2.000 2.010 262,336 -0.11(-4.96%)
Dec 14, 2018 2.170 2.219 2.110 2.115 139,800 -0.07(-3.42%)
Dec 13, 2018 2.230 2.270 2.140 2.190 154,807 -0.04(-1.84%)
Dec 12, 2018 2.170 2.300 2.160 2.231 117,393 +0.06(+2.81%)
Dec 11, 2018 2.280 2.290 2.150 2.170 195,621 -0.15(-6.47%)
Dec 10, 2018 2.200 2.490 2.200 2.320 219,533 +0.11(+4.98%)
Dec 07, 2018 2.220 2.300 2.200 2.210 195,800 +0.03(+1.19%)
Dec 06, 2018 2.190 2.250 2.070 2.184 190,569 -0.04(-1.62%)
Dec 04, 2018 2.220 2.280 2.180 2.220 138,800 -0.03(-1.33%)
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.