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 )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM 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 30, 2019 1.735 1.740 1.640 1.680 131,510 -0.06(-3.45%)
Apr 29, 2019 1.800 1.800 1.730 1.740 112,041 -0.02(-1.14%)
Apr 26, 2019 1.820 1.820 1.760 1.760 166,400 +0.04(+2.33%)
Apr 25, 2019 1.740 1.780 1.683 1.720 263,932 +0.06(+3.61%)
Apr 24, 2019 1.570 1.790 1.550 1.660 471,766 +0.11(+7.10%)
Apr 23, 2019 1.510 1.560 1.510 1.550 81,321 +0.02(+1.31%)
Apr 22, 2019 1.520 1.570 1.520 1.530 177,326 -0.03(-1.92%)
Apr 18, 2019 1.560 1.610 1.560 1.560 133,900 -0.02(-1.27%)
Apr 17, 2019 1.550 1.610 1.550 1.580 85,196 +0.03(+1.94%)
Apr 16, 2019 1.620 1.650 1.550 1.550 97,218 -0.05(-3.03%)
Apr 15, 2019 1.530 1.600 1.530 1.599 159,674 +0.03(+1.82%)
Apr 12, 2019 1.630 1.650 1.550 1.570 242,500 -0.07(-4.56%)
Apr 11, 2019 1.670 1.680 1.610 1.645 176,998 -0.03(-2.08%)
Apr 10, 2019 1.730 1.760 1.650 1.680 209,014 -0.07(-4.00%)
Apr 09, 2019 1.780 1.800 1.730 1.750 156,529 -0.03(-1.69%)
Apr 08, 2019 1.810 1.830 1.770 1.780 108,846 -0.03(-1.66%)
Apr 05, 2019 1.830 1.840 1.770 1.810 141,200 -0.02(-1.09%)
Apr 04, 2019 1.800 1.850 1.770 1.830 113,640 +0.00(+0.00%)
Apr 03, 2019 1.845 1.880 1.830 1.830 86,325 -0.01(-0.54%)
Apr 02, 2019 1.885 1.920 1.790 1.840 209,549 -0.03(-1.39%)
Apr 01, 2019 1.895 1.910 1.830 1.866 151,269 +0.07(+3.67%)
Mar 29, 2019 1.830 1.850 1.762 1.800 126,200 -0.03(-1.64%)
Mar 28, 2019 1.890 1.890 1.780 1.830 152,598 -0.01(-0.54%)
Mar 27, 2019 1.880 1.890 1.840 1.840 107,220 -0.03(-1.60%)
Mar 26, 2019 1.860 1.890 1.820 1.870 116,331 +0.04(+1.91%)
Mar 25, 2019 1.860 1.860 1.780 1.835 184,520 -0.04(-1.87%)
Mar 22, 2019 1.930 1.990 1.850 1.870 147,000 -0.07(-3.61%)
Mar 21, 2019 2.000 2.000 1.900 1.940 109,185 -0.05(-2.51%)
Mar 20, 2019 1.920 2.000 1.890 1.990 203,978 +0.09(+4.74%)
Mar 19, 2019 1.780 2.000 1.780 1.900 354,323 +0.10(+5.56%)
Mar 18, 2019 1.830 1.890 1.760 1.800 536,932 -0.12(-6.25%)
Mar 15, 2019 1.710 1.940 1.510 1.920 799,500 -0.03(-1.54%)
Mar 14, 2019 1.950 2.000 1.940 1.950 185,464 -0.04(-2.01%)
Mar 13, 2019 2.020 2.050 1.950 1.990 193,667 -0.03(-1.24%)
Mar 12, 2019 2.090 2.100 2.000 2.015 108,018 -0.04(-2.18%)
Mar 11, 2019 2.040 2.070 1.950 2.060 292,660 +0.02(+0.98%)
Mar 08, 2019 2.080 2.100 2.010 2.040 226,900 -0.04(-1.92%)
Mar 07, 2019 2.060 2.120 2.050 2.080 113,595 +0.02(+0.97%)
Mar 06, 2019 2.170 2.180 2.060 2.060 168,960 -0.11(-5.07%)
Mar 05, 2019 2.230 2.240 2.130 2.170 178,598 -0.07(-3.13%)
Mar 04, 2019 2.280 2.300 2.230 2.240 92,475 -0.01(-0.44%)
Mar 01, 2019 2.290 2.290 2.160 2.250 216,700 -0.02(-0.88%)
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%)
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.