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 (%)
Aug 31, 2022 0.2020 0.2100 0.2000 0.2001 45,978 -0.01(-4.71%)
Aug 30, 2022 0.2250 0.2250 0.2000 0.2100 46,190 -0.00(-0.47%)
Aug 29, 2022 0.2197 0.2197 0.2101 0.2110 31,339 -0.01(-3.96%)
Aug 26, 2022 0.2120 0.2197 0.2100 0.2197 117,837 +0.00(+0.00%)
Aug 25, 2022 0.2197 0.2200 0.2120 0.2197 84,394 +0.00(+0.00%)
Aug 24, 2022 0.2200 0.2280 0.2197 0.2197 62,924 -0.00(-0.14%)
Aug 23, 2022 0.2200 0.2270 0.2200 0.2200 28,436 -0.00(-1.57%)
Aug 22, 2022 0.2220 0.2270 0.2201 0.2235 30,178 +0.00(+0.00%)
Aug 19, 2022 0.2235 0.2270 0.2200 0.2235 27,288 +0.00(+1.36%)
Aug 18, 2022 0.2101 0.2248 0.2101 0.2205 4,697 -0.00(-0.68%)
Aug 17, 2022 0.2101 0.2280 0.2101 0.2220 43,847 +0.00(+0.00%)
Aug 16, 2022 0.2300 0.2300 0.2220 0.2220 33,978 -0.00(-0.09%)
Aug 15, 2022 0.2289 0.2289 0.2222 0.2222 32,776 -0.01(-2.33%)
Aug 12, 2022 0.2235 0.2349 0.2230 0.2275 33,426 +0.00(+0.22%)
Aug 11, 2022 0.2300 0.2349 0.2104 0.2270 47,735 -0.00(-1.30%)
Aug 10, 2022 0.2336 0.2430 0.2100 0.2300 168,867 -0.01(-4.17%)
Aug 09, 2022 0.2500 0.2500 0.2300 0.2400 6,725 -0.01(-4.00%)
Aug 08, 2022 0.2500 0.2500 0.2328 0.2500 17,190 +0.00(+0.00%)
Aug 05, 2022 0.2497 0.2500 0.2293 0.2500 29,103 +0.01(+5.93%)
Aug 04, 2022 0.2525 0.2525 0.2301 0.2360 24,177 +0.01(+2.48%)
Aug 03, 2022 0.2102 0.2600 0.2102 0.2303 68,159 +0.01(+3.55%)
Aug 02, 2022 0.2131 0.2350 0.2131 0.2224 23,887 +0.00(+1.55%)
Aug 01, 2022 0.2130 0.2300 0.2110 0.2190 21,882 +0.00(+0.92%)
Jul 29, 2022 0.2200 0.2275 0.2101 0.2170 101,574 -0.01(-5.65%)
Jul 28, 2022 0.2200 0.2300 0.2200 0.2300 47,877 +0.01(+4.07%)
Jul 27, 2022 0.2300 0.2300 0.2200 0.2210 47,300 -0.00(-1.78%)
Jul 26, 2022 0.2232 0.2400 0.2200 0.2250 52,992 -0.01(-2.17%)
Jul 25, 2022 0.2232 0.2400 0.2232 0.2300 19,753 -0.00(-2.13%)
Jul 22, 2022 0.2239 0.2400 0.2239 0.2350 15,907 -0.01(-2.08%)
Jul 21, 2022 0.2550 0.2550 0.2206 0.2400 100,298 -0.01(-4.00%)
Jul 20, 2022 0.2349 0.2550 0.2200 0.2500 120,407 +0.02(+8.70%)
Jul 19, 2022 0.2200 0.2349 0.2200 0.2300 32,230 -0.00(-2.13%)
Jul 18, 2022 0.2265 0.2400 0.2200 0.2350 39,873 +0.00(+1.51%)
Jul 15, 2022 0.2400 0.2575 0.2184 0.2315 18,924 -0.01(-3.54%)
Jul 14, 2022 0.2200 0.2400 0.2125 0.2400 73,737 +0.02(+8.60%)
Jul 13, 2022 0.2222 0.2300 0.2150 0.2210 22,927 -0.01(-2.86%)
Jul 12, 2022 0.2255 0.2350 0.2204 0.2275 52,191 +0.00(+1.11%)
Jul 11, 2022 0.2280 0.2340 0.2229 0.2250 14,779 -0.00(-1.01%)
Jul 08, 2022 0.2252 0.2340 0.2204 0.2273 26,115 -0.00(-1.17%)
Jul 07, 2022 0.2301 0.2340 0.2201 0.2300 48,902 +0.00(+0.09%)
Jul 06, 2022 0.2299 0.2350 0.2200 0.2298 6,716 +0.01(+3.98%)
Jul 05, 2022 0.2399 0.2650 0.2200 0.2210 25,358 -0.01(-5.88%)
Jul 01, 2022 0.2231 0.2497 0.2200 0.2348 15,964 +0.01(+4.36%)
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%)
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.