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 )

0.1005 +0.0105 (+11.67%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 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 (%)
Apr 28, 2017 1.860 1.860 1.750 1.820 139,401 -0.05(-2.67%)
Apr 27, 2017 1.930 1.960 1.850 1.870 160,886 -0.11(-5.56%)
Apr 26, 2017 2.000 2.000 1.940 1.980 151,058 -0.02(-1.00%)
Apr 25, 2017 2.065 2.072 1.990 2.000 160,125 -0.04(-2.20%)
Apr 24, 2017 2.160 2.175 1.920 2.045 272,006 -0.10(-4.88%)
Apr 21, 2017 2.160 2.170 2.130 2.150 35,789 -0.01(-0.46%)
Apr 20, 2017 2.180 2.210 2.150 2.160 85,135 +0.00(+0.00%)
Apr 19, 2017 2.220 2.220 2.130 2.160 60,234 -0.05(-2.26%)
Apr 18, 2017 2.190 2.230 2.150 2.210 54,522 +0.03(+1.38%)
Apr 17, 2017 2.150 2.240 2.130 2.180 138,831 +0.03(+1.49%)
Apr 13, 2017 2.145 2.150 2.110 2.148 64,312 +0.03(+1.32%)
Apr 12, 2017 2.150 2.190 2.100 2.120 65,312 -0.03(-1.40%)
Apr 11, 2017 2.220 2.230 2.110 2.150 73,869 -0.05(-2.27%)
Apr 10, 2017 2.150 2.230 2.100 2.200 97,569 +0.05(+2.33%)
Apr 07, 2017 2.160 2.230 2.110 2.150 61,477 -0.05(-2.27%)
Apr 06, 2017 2.300 2.310 2.050 2.200 119,161 -0.07(-3.08%)
Apr 05, 2017 2.250 2.310 2.200 2.270 90,319 +0.05(+2.25%)
Apr 04, 2017 2.375 2.395 2.220 2.220 124,984 -0.15(-6.33%)
Apr 03, 2017 2.400 2.440 2.360 2.370 109,791 -0.04(-1.66%)
Mar 31, 2017 2.395 2.410 2.190 2.410 98,802 +0.06(+2.55%)
Mar 30, 2017 2.425 2.450 2.260 2.350 231,258 -0.07(-2.89%)
Mar 29, 2017 2.280 2.450 2.250 2.420 266,077 +0.17(+7.56%)
Mar 28, 2017 2.100 2.280 2.100 2.250 161,999 +0.06(+2.51%)
Mar 27, 2017 2.140 2.200 2.100 2.195 80,515 +0.09(+4.52%)
Mar 24, 2017 2.075 2.130 2.044 2.100 72,638 +0.01(+0.48%)
Mar 23, 2017 2.160 2.160 2.050 2.090 59,124 -0.04(-1.88%)
Mar 22, 2017 2.160 2.190 2.110 2.130 26,933 -0.03(-1.39%)
Mar 21, 2017 2.240 2.240 2.150 2.160 68,344 -0.06(-2.70%)
Mar 20, 2017 2.175 2.280 2.160 2.220 67,760 +0.07(+3.26%)
Mar 17, 2017 2.110 2.190 2.080 2.150 48,484 +0.05(+2.63%)
Mar 16, 2017 2.060 2.150 2.050 2.095 86,052 +0.07(+3.20%)
Mar 15, 2017 2.090 2.120 1.950 2.030 78,230 -0.07(-3.24%)
Mar 14, 2017 2.240 2.250 2.050 2.098 54,254 -0.15(-6.76%)
Mar 13, 2017 2.280 2.290 2.250 2.250 107,267 -0.02(-0.88%)
Mar 10, 2017 2.240 2.300 2.240 2.270 143,962 +0.02(+0.89%)
Mar 09, 2017 1.965 2.250 1.940 2.250 279,682 +0.31(+15.98%)
Mar 08, 2017 2.115 2.130 1.890 1.940 638,557 -0.19(-8.79%)
Mar 07, 2017 2.190 2.190 2.090 2.127 176,467 -0.01(-0.61%)
Mar 06, 2017 2.200 2.250 2.140 2.140 111,521 -0.05(-2.28%)
Mar 03, 2017 2.150 2.190 2.150 2.190 121,495 +0.02(+1.15%)
Mar 02, 2017 2.170 2.200 2.110 2.165 179,588 -0.02(-1.14%)
Mar 01, 2017 2.190 2.200 2.130 2.190 135,040 +0.00(+0.00%)
Feb 28, 2017 2.230 2.250 2.140 2.190 211,654 -0.02(-0.90%)
Feb 27, 2017 2.260 2.300 2.150 2.210 287,235 -0.07(-3.07%)
Feb 24, 2017 2.320 2.350 2.200 2.280 340,503 -0.12(-5.00%)
Feb 23, 2017 2.490 2.570 2.400 2.400 122,135 -0.09(-3.61%)
Feb 22, 2017 2.600 2.600 2.240 2.490 404,693 -0.10(-3.86%)
Feb 21, 2017 2.700 2.700 2.550 2.590 234,559 -0.06(-2.26%)
Feb 17, 2017 2.650 2.650 2.650 0 +0.10(+3.92%)
Feb 16, 2017 2.500 2.600 2.490 2.550 145,976 +0.01(+0.39%)
Feb 15, 2017 2.540 2.550 2.480 2.540 116,152 +0.00(+0.00%)
Feb 14, 2017 2.470 2.560 2.370 2.540 250,080 +0.08(+3.04%)
Feb 13, 2017 2.315 2.490 2.315 2.465 219,193 +0.15(+6.25%)
Feb 10, 2017 2.160 2.420 2.150 2.320 279,181 +0.13(+5.94%)
Feb 09, 2017 2.430 2.430 2.130 2.190 505,931 -0.24(-9.88%)
Feb 08, 2017 2.450 2.500 2.360 2.430 200,862 -0.06(-2.41%)
Feb 07, 2017 2.610 2.610 2.440 2.490 159,461 -0.11(-4.41%)
Feb 06, 2017 2.680 2.690 2.560 2.605 156,950 -0.06(-2.07%)
Feb 03, 2017 2.600 2.660 2.550 2.660 148,139 +0.10(+3.91%)
Feb 02, 2017 2.700 2.700 2.500 2.560 242,092 -0.07(-2.66%)
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.