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 )

0.0851 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 7, 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 30, 2022 0.2250 0.2498 0.2250 0.2250 33,187 +0.00(+1.81%)
Jun 29, 2022 0.2454 0.2454 0.2203 0.2210 21,169 -0.02(-7.92%)
Jun 28, 2022 0.2302 0.2400 0.2241 0.2400 25,127 +0.01(+4.35%)
Jun 27, 2022 0.2678 0.2678 0.2300 0.2300 47,763 -0.01(-3.32%)
Jun 24, 2022 0.2330 0.2699 0.2301 0.2379 29,217 +0.00(+1.75%)
Jun 23, 2022 0.2303 0.2500 0.2302 0.2338 21,499 -0.01(-4.61%)
Jun 22, 2022 0.2450 0.2600 0.2300 0.2451 50,330 +0.00(+0.04%)
Jun 21, 2022 0.2399 0.2650 0.2100 0.2450 135,564 +0.01(+3.55%)
Jun 17, 2022 0.2151 0.2399 0.2151 0.2366 68,740 +0.02(+10.00%)
Jun 16, 2022 0.2439 0.2499 0.2150 0.2151 124,566 -0.03(-13.93%)
Jun 15, 2022 0.2700 0.2750 0.2300 0.2499 152,240 -0.02(-8.19%)
Jun 14, 2022 0.2600 0.2792 0.2600 0.2722 41,222 -0.01(-2.44%)
Jun 13, 2022 0.2600 0.2925 0.2400 0.2790 94,775 -0.00(-0.36%)
Jun 10, 2022 0.2799 0.2801 0.2601 0.2800 44,477 +0.01(+4.48%)
Jun 09, 2022 0.2630 0.3000 0.2630 0.2680 5,095 -0.03(-9.15%)
Jun 08, 2022 0.2601 0.3000 0.2601 0.2950 25,494 +0.03(+12.38%)
Jun 07, 2022 0.2600 0.2988 0.2600 0.2625 39,208 -0.01(-3.49%)
Jun 06, 2022 0.2890 0.2989 0.2600 0.2720 41,813 -0.02(-5.88%)
Jun 03, 2022 0.2900 0.2989 0.2850 0.2890 44,600 +0.00(+1.40%)
Jun 02, 2022 0.2850 0.2989 0.2850 0.2850 32,838 +0.00(+0.00%)
Jun 01, 2022 0.2989 0.2989 0.2850 0.2850 18,982 -0.01(-2.40%)
May 31, 2022 0.2900 0.2989 0.2810 0.2920 63,472 +0.00(+0.69%)
May 27, 2022 0.2810 0.2990 0.2810 0.2900 16,119 +0.01(+1.75%)
May 26, 2022 0.2990 0.2990 0.2850 0.2850 12,307 -0.02(-5.00%)
May 25, 2022 0.2900 0.3100 0.2850 0.3000 34,625 -0.00(-1.61%)
May 24, 2022 0.3000 0.3197 0.2900 0.3049 25,803 +0.00(+1.63%)
May 23, 2022 0.2920 0.3200 0.2812 0.3000 16,947 +0.01(+2.67%)
May 20, 2022 0.3239 0.3239 0.2904 0.2922 27,604 -0.02(-5.59%)
May 19, 2022 0.3120 0.3300 0.2713 0.3095 84,836 -0.00(-0.13%)
May 18, 2022 0.2810 0.3240 0.2810 0.3099 15,714 +0.01(+5.05%)
May 17, 2022 0.2700 0.3200 0.2510 0.2950 43,050 +0.03(+11.32%)
May 16, 2022 0.2600 0.2749 0.2510 0.2650 49,812 -0.00(-0.93%)
May 13, 2022 0.2550 0.2749 0.2150 0.2675 118,251 +0.01(+1.94%)
May 12, 2022 0.2920 0.2920 0.2600 0.2624 86,353 -0.02(-7.93%)
May 11, 2022 0.3000 0.3000 0.2800 0.2850 37,811 -0.01(-4.36%)
May 10, 2022 0.3100 0.3136 0.2970 0.2980 14,213 +0.00(+0.68%)
May 09, 2022 0.3500 0.3500 0.2960 0.2960 77,103 +0.00(+0.34%)
May 06, 2022 0.3101 0.3500 0.2950 0.2950 18,215 -0.02(-4.87%)
May 05, 2022 0.3351 0.3500 0.3101 0.3101 25,843 -0.04(-11.15%)
May 04, 2022 0.3100 0.3500 0.2801 0.3490 88,055 +0.05(+16.33%)
May 03, 2022 0.2850 0.3100 0.2850 0.3000 69,956 +0.01(+4.31%)
May 02, 2022 0.3010 0.3010 0.2801 0.2876 44,430 -0.00(-0.42%)
Apr 29, 2022 0.2811 0.2982 0.2710 0.2888 38,147 -0.01(-3.64%)
Apr 28, 2022 0.2900 0.3100 0.2811 0.2997 54,086 -0.01(-3.32%)
Apr 27, 2022 0.3298 0.3298 0.2825 0.3100 274,749 +0.01(+3.33%)
Apr 26, 2022 0.3110 0.3496 0.3000 0.3000 122,528 -0.02(-7.12%)
Apr 25, 2022 0.3256 0.3761 0.3201 0.3230 124,915 -0.00(-0.15%)
Apr 22, 2022 0.3301 0.3400 0.3110 0.3235 255,490 -0.01(-2.50%)
Apr 21, 2022 0.3700 0.3800 0.3300 0.3318 102,184 -0.03(-7.83%)
Apr 20, 2022 0.3898 0.3898 0.3600 0.3600 39,213 -0.01(-3.49%)
Apr 19, 2022 0.3318 0.3999 0.3318 0.3730 61,656 -0.02(-5.57%)
Apr 18, 2022 0.4126 0.4250 0.3950 0.3950 49,677 -0.02(-4.22%)
Apr 14, 2022 0.4000 0.4296 0.3852 0.4124 25,844 +0.02(+4.96%)
Apr 13, 2022 0.3851 0.4026 0.3850 0.3929 16,366 +0.01(+3.37%)
Apr 12, 2022 0.4029 0.4029 0.3800 0.3801 28,106 -0.01(-2.54%)
Apr 11, 2022 0.4400 0.4400 0.3771 0.3900 65,742 -0.03(-8.13%)
Apr 08, 2022 0.4003 0.4400 0.4000 0.4245 36,489 +0.02(+6.05%)
Apr 07, 2022 0.4603 0.4900 0.3400 0.4003 150,073 -0.08(-16.50%)
Apr 06, 2022 0.4900 0.5100 0.4550 0.4794 54,039 -0.00(-0.15%)
Apr 05, 2022 0.4900 0.5399 0.4550 0.4801 189,301 +0.01(+1.07%)
Apr 04, 2022 0.4600 0.5000 0.4550 0.4750 104,481 +0.01(+3.26%)
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.