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 )

0.0813 -0.0052 (-6.01%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 13, 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, 2020 0.4800 0.4900 0.4100 0.4500 343,700 -0.05(-10.89%)
Feb 27, 2020 0.5400 0.5500 0.4101 0.5050 503,280 -0.04(-6.65%)
Feb 26, 2020 0.5500 0.5800 0.5410 0.5410 228,408 -0.02(-3.39%)
Feb 25, 2020 0.5800 0.6000 0.5600 0.5600 420,444 -0.03(-5.08%)
Feb 24, 2020 0.5850 0.5997 0.5800 0.5900 72,887 -0.01(-1.68%)
Feb 21, 2020 0.6050 0.6197 0.5900 0.6001 167,400 -0.00(-0.81%)
Feb 20, 2020 0.6100 0.6288 0.6004 0.6050 32,976 -0.02(-2.42%)
Feb 19, 2020 0.6090 0.6287 0.6090 0.6200 42,175 +0.01(+1.81%)
Feb 18, 2020 0.6055 0.6280 0.6055 0.6090 59,135 -0.02(-3.15%)
Feb 14, 2020 0.6150 0.6300 0.6000 0.6288 120,800 +0.02(+3.42%)
Feb 13, 2020 0.6079 0.6190 0.5960 0.6080 111,973 -0.01(-0.94%)
Feb 12, 2020 0.5850 0.6197 0.5850 0.6138 76,830 +0.02(+3.59%)
Feb 11, 2020 0.6300 0.6300 0.5850 0.5925 138,864 -0.03(-4.44%)
Feb 10, 2020 0.6500 0.6500 0.6003 0.6200 58,176 +0.01(+1.62%)
Feb 07, 2020 0.6150 0.6300 0.5900 0.6101 94,800 -0.00(-0.80%)
Feb 06, 2020 0.6300 0.6380 0.6150 0.6150 65,803 -0.02(-2.38%)
Feb 05, 2020 0.6400 0.6400 0.6150 0.6300 73,863 +0.00(+0.69%)
Feb 04, 2020 0.5860 0.6400 0.5860 0.6257 108,993 +0.04(+6.14%)
Feb 03, 2020 0.5852 0.6049 0.5851 0.5895 83,821 -0.01(-1.75%)
Jan 31, 2020 0.6075 0.6125 0.5800 0.6000 124,700 +0.01(+1.66%)
Jan 30, 2020 0.5999 0.6149 0.5850 0.5902 141,737 -0.00(-0.39%)
Jan 29, 2020 0.6034 0.6199 0.5750 0.5925 115,250 +0.00(+0.20%)
Jan 28, 2020 0.6000 0.6199 0.5730 0.5913 93,196 -0.02(-3.07%)
Jan 27, 2020 0.6307 0.6554 0.6100 0.6100 83,727 -0.04(-6.14%)
Jan 24, 2020 0.6500 0.6600 0.6301 0.6499 157,900 -0.01(-0.76%)
Jan 23, 2020 0.6641 0.6835 0.6290 0.6549 178,466 -0.02(-3.34%)
Jan 22, 2020 0.6700 0.6900 0.6640 0.6775 120,767 +0.01(+0.74%)
Jan 21, 2020 0.6700 0.6900 0.6550 0.6725 110,183 +0.00(+0.42%)
Jan 17, 2020 0.6750 0.6750 0.6500 0.6697 130,600 +0.01(+1.47%)
Jan 16, 2020 0.6900 0.6900 0.6501 0.6600 212,033 -0.03(-4.33%)
Jan 15, 2020 0.7000 0.7000 0.6550 0.6899 256,401 -0.01(-1.44%)
Jan 14, 2020 0.6400 0.7200 0.6247 0.7000 635,814 +0.07(+11.20%)
Jan 13, 2020 0.6165 0.6390 0.6011 0.6295 105,243 +0.02(+2.94%)
Jan 10, 2020 0.6400 0.6400 0.6025 0.6115 111,200 -0.02(-2.55%)
Jan 09, 2020 0.6395 0.6400 0.6275 0.6275 36,562 -0.01(-1.94%)
Jan 08, 2020 0.6011 0.6450 0.6011 0.6399 80,666 +0.02(+3.19%)
Jan 07, 2020 0.6100 0.6599 0.6100 0.6201 115,693 +0.01(+1.66%)
Jan 06, 2020 0.6100 0.6300 0.6010 0.6100 95,745 -0.01(-1.13%)
Jan 03, 2020 0.6496 0.6496 0.5901 0.6170 83,100 -0.03(-5.02%)
Jan 02, 2020 0.6688 0.6700 0.5950 0.6496 210,895 +0.02(+2.93%)
Dec 31, 2019 0.5280 0.6450 0.5280 0.6311 461,700 +0.08(+14.75%)
Dec 30, 2019 0.5550 0.5550 0.5100 0.5500 289,015 +0.01(+1.85%)
Dec 27, 2019 0.5800 0.6100 0.5248 0.5400 331,000 -0.04(-7.69%)
Dec 26, 2019 0.6100 0.6100 0.5850 0.5850 203,541 -0.02(-3.32%)
Dec 24, 2019 0.5901 0.6200 0.5901 0.6051 51,100 +0.00(+0.00%)
Dec 23, 2019 0.6200 0.6250 0.5900 0.6051 194,110 -0.00(-0.80%)
Dec 20, 2019 0.6200 0.6250 0.5800 0.6100 199,500 -0.01(-1.61%)
Dec 19, 2019 0.6300 0.6400 0.6200 0.6200 82,072 -0.01(-1.59%)
Dec 18, 2019 0.6250 0.6650 0.6206 0.6300 104,370 +0.01(+0.80%)
Dec 17, 2019 0.6306 0.6650 0.6170 0.6250 144,851 -0.03(-3.85%)
Dec 16, 2019 0.6400 0.6875 0.6255 0.6500 195,134 +0.02(+3.26%)
Dec 13, 2019 0.6350 0.6489 0.6200 0.6295 187,800 -0.01(-0.87%)
Dec 12, 2019 0.6723 0.6723 0.6100 0.6350 159,751 -0.04(-5.86%)
Dec 11, 2019 0.6700 0.6970 0.6500 0.6745 116,199 +0.00(+0.67%)
Dec 10, 2019 0.6850 0.6950 0.6620 0.6700 113,521 -0.02(-3.60%)
Dec 09, 2019 0.7050 0.7150 0.6750 0.6950 128,368 -0.02(-2.39%)
Dec 06, 2019 0.7250 0.7490 0.6950 0.7120 129,100 -0.02(-2.13%)
Dec 05, 2019 0.7399 0.7399 0.7104 0.7275 90,806 -0.01(-0.89%)
Dec 04, 2019 0.7400 0.7400 0.7102 0.7340 52,826 -0.01(-0.81%)
Dec 03, 2019 0.7449 0.7449 0.6950 0.7400 142,284 +0.01(+1.54%)
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.