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 (%)
Jun 28, 2019 0.7900 0.8100 0.7800 0.8050 133,000 -0.01(-0.62%)
Jun 27, 2019 0.8400 0.8400 0.7800 0.8100 132,817 -0.02(-2.53%)
Jun 26, 2019 0.8500 0.8800 0.8250 0.8310 139,616 -0.03(-3.37%)
Jun 25, 2019 0.8450 0.8797 0.8000 0.8600 265,150 +0.05(+6.17%)
Jun 24, 2019 0.8300 0.8850 0.7800 0.8100 205,060 -0.03(-3.57%)
Jun 21, 2019 0.8400 0.8500 0.8300 0.8400 71,000 +0.00(+0.00%)
Jun 20, 2019 0.8350 0.8800 0.8300 0.8400 191,895 +0.01(+1.20%)
Jun 19, 2019 0.8450 0.8800 0.8220 0.8300 224,384 +0.00(+0.00%)
Jun 18, 2019 0.8300 0.9000 0.8210 0.8300 167,514 -0.03(-3.77%)
Jun 17, 2019 0.9000 0.9000 0.8300 0.8625 113,464 -0.00(-0.29%)
Jun 14, 2019 0.8250 0.8800 0.8220 0.8650 121,100 +0.01(+0.58%)
Jun 13, 2019 0.9000 0.9000 0.8521 0.8600 116,586 -0.02(-2.27%)
Jun 12, 2019 0.8520 0.8990 0.8520 0.8800 169,773 +0.03(+3.14%)
Jun 11, 2019 0.9000 0.9000 0.8500 0.8532 247,493 -0.04(-4.13%)
Jun 10, 2019 0.9500 0.9550 0.8600 0.8900 329,921 -0.05(-5.32%)
Jun 07, 2019 0.9103 0.9700 0.9103 0.9400 149,000 +0.01(+0.96%)
Jun 06, 2019 0.9750 0.9750 0.9100 0.9311 180,293 -0.04(-4.50%)
Jun 05, 2019 0.9900 0.9900 0.9200 0.9750 360,711 +0.01(+0.52%)
Jun 04, 2019 0.9200 0.9700 0.8800 0.9700 388,280 +0.05(+5.43%)
Jun 03, 2019 0.9990 0.9990 0.8300 0.9200 686,136 -0.03(-3.16%)
May 31, 2019 1.500 1.503 0.8600 0.9500 3,159,000 -0.56(-37.02%)
May 30, 2019 1.470 1.510 1.470 1.508 224,148 +0.04(+2.62%)
May 29, 2019 1.530 1.600 1.460 1.470 260,748 -0.07(-4.55%)
May 28, 2019 1.510 1.550 1.510 1.540 189,634 +0.02(+1.32%)
May 24, 2019 1.630 1.630 1.500 1.520 284,300 -0.10(-6.17%)
May 23, 2019 1.620 1.640 1.570 1.620 98,076 -0.02(-1.22%)
May 22, 2019 1.550 1.650 1.530 1.640 101,538 +0.07(+4.46%)
May 21, 2019 1.530 1.580 1.530 1.570 126,406 +0.04(+2.61%)
May 20, 2019 1.660 1.670 1.530 1.530 183,229 -0.12(-7.27%)
May 17, 2019 1.660 1.670 1.580 1.650 101,600 +0.06(+3.77%)
May 16, 2019 1.650 1.670 1.560 1.590 132,875 -0.06(-3.64%)
May 15, 2019 1.700 1.710 1.630 1.650 158,120 -0.05(-2.94%)
May 14, 2019 1.735 1.740 1.700 1.700 87,963 -0.00(-0.03%)
May 13, 2019 1.730 1.730 1.690 1.700 122,657 -0.03(-1.68%)
May 10, 2019 1.710 1.750 1.700 1.730 108,200 +0.02(+1.14%)
May 09, 2019 1.710 1.745 1.710 1.710 133,081 +0.00(+0.00%)
May 08, 2019 1.700 1.720 1.690 1.710 86,229 +0.02(+1.18%)
May 07, 2019 1.650 1.690 1.650 1.690 134,184 +0.00(+0.30%)
May 06, 2019 1.700 1.700 1.610 1.685 99,523 -0.01(-0.88%)
May 03, 2019 1.600 1.700 1.600 1.700 119,100 +0.10(+6.25%)
May 02, 2019 1.620 1.670 1.560 1.600 73,497 -0.02(-1.42%)
May 01, 2019 1.680 1.680 1.600 1.623 69,369 -0.06(-3.39%)
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%)
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.