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: 11:44 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 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%)
Apr 01, 2022 0.4550 0.4900 0.4550 0.4600 76,576 -0.00(-0.54%)
Mar 31, 2022 0.4750 0.4800 0.4575 0.4625 40,724 -0.01(-2.63%)
Mar 30, 2022 0.4675 0.4997 0.4580 0.4750 120,570 +0.01(+3.26%)
Mar 29, 2022 0.4944 0.4989 0.4600 0.4600 113,124 -0.03(-6.10%)
Mar 28, 2022 0.5000 0.5040 0.4300 0.4899 497,207 +0.00(+0.00%)
Mar 25, 2022 0.3700 0.5000 0.3600 0.4899 885,127 +0.14(+39.14%)
Mar 24, 2022 0.3300 0.3900 0.3200 0.3521 303,553 +0.03(+9.96%)
Mar 23, 2022 0.3100 0.3600 0.3011 0.3202 110,079 +0.02(+6.20%)
Mar 22, 2022 0.4200 0.4200 0.2900 0.3015 117,091 -0.04(-11.69%)
Mar 21, 2022 0.3375 0.3900 0.3176 0.3414 220,817 +0.01(+1.52%)
Mar 18, 2022 0.3500 0.3500 0.3300 0.3363 40,118 +0.01(+1.75%)
Mar 17, 2022 0.3302 0.3500 0.3301 0.3305 15,451 -0.01(-4.20%)
Mar 16, 2022 0.3500 0.3500 0.3300 0.3450 18,633 +0.01(+4.51%)
Mar 15, 2022 0.3449 0.3461 0.3200 0.3301 57,452 -0.02(-4.62%)
Mar 14, 2022 0.3300 0.4125 0.3011 0.3461 48,608 -0.01(-3.59%)
Mar 11, 2022 0.3800 0.4626 0.3300 0.3590 127,621 -0.03(-8.28%)
Mar 10, 2022 0.2900 0.4000 0.2900 0.3914 73,016 +0.06(+19.37%)
Mar 09, 2022 0.3061 0.3400 0.3023 0.3279 203,158 +0.01(+2.47%)
Mar 08, 2022 0.3500 0.3500 0.2810 0.3200 419,885 -0.03(-8.57%)
Mar 07, 2022 0.3799 0.4000 0.3421 0.3500 441,101 -0.03(-6.67%)
Mar 04, 2022 0.3800 0.3998 0.3500 0.3750 18,248 -0.02(-3.87%)
Mar 03, 2022 0.3999 0.3999 0.3701 0.3901 46,605 +0.01(+1.64%)
Mar 02, 2022 0.3401 0.3999 0.3401 0.3838 30,345 +0.03(+8.08%)
Mar 01, 2022 0.4093 0.4093 0.3551 0.3551 89,572 -0.05(-11.29%)
Feb 28, 2022 0.4083 0.4285 0.3740 0.4003 73,524 +0.00(+0.33%)
Feb 25, 2022 0.3550 0.4288 0.3600 0.3990 112,744 +0.04(+10.83%)
Feb 24, 2022 0.3000 0.3700 0.2810 0.3600 212,391 +0.01(+2.86%)
Feb 23, 2022 0.3950 0.4304 0.3320 0.3500 210,671 -0.06(-14.43%)
Feb 22, 2022 0.4000 0.4200 0.3900 0.4090 74,156 -0.01(-2.62%)
Feb 18, 2022 0.4200 0 -0.02(-5.13%)
Feb 17, 2022 0.4276 0.4600 0.4115 0.4427 208,044 +0.02(+5.40%)
Feb 16, 2022 0.4288 0.4450 0.4046 0.4200 137,170 +0.03(+8.81%)
Feb 15, 2022 0.3850 0.4100 0.3623 0.3860 131,635 +0.03(+7.22%)
Feb 14, 2022 0.4000 0.4000 0.3600 0.3600 70,653 -0.03(-7.69%)
Feb 11, 2022 0.3900 0.4000 0.3900 0.3900 29,335 +0.00(+0.00%)
Feb 10, 2022 0.3800 0.4095 0.3712 0.3900 73,527 +0.00(+0.03%)
Feb 09, 2022 0.3850 0.3900 0.3700 0.3899 112,047 +0.02(+4.67%)
Feb 08, 2022 0.3551 0.3850 0.3551 0.3725 71,784 +0.02(+4.90%)
Feb 07, 2022 0.3500 0.3900 0.3500 0.3551 52,879 +0.01(+1.46%)
Feb 04, 2022 0.3387 0.3500 0.3351 0.3500 51,776 +0.01(+2.25%)
Feb 03, 2022 0.3441 0.3423 90,514 -0.04(-9.92%)
Feb 02, 2022 0.3750 0.3800 0.3300 0.3800 136,977 +0.03(+7.04%)
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.