Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Nov 30, 2021 0.3299 0.3299 0.2830 0.3050 175,053 -0.02(-7.55%)
Nov 29, 2021 0.3560 0.3749 0.3107 0.3299 266,394 -0.03(-8.61%)
Nov 26, 2021 0.3649 0.3749 0.3500 0.3610 33,659 +0.00(+0.84%)
Nov 24, 2021 0.3678 0.3750 0.3550 0.3580 51,496 -0.01(-2.66%)
Nov 23, 2021 0.3890 0.3890 0.3678 0.3678 120,299 -0.01(-2.83%)
Nov 22, 2021 0.3900 0.3948 0.3775 0.3785 103,190 -0.01(-1.99%)
Nov 19, 2021 0.3800 0.3950 0.3750 0.3862 54,217 +0.00(+0.34%)
Nov 18, 2021 0.3900 0.3849 0.3750 0.3849 151,426 -0.02(-5.98%)
Nov 17, 2021 0.4185 0.4698 0.3950 0.4094 150,712 -0.02(-4.79%)
Nov 16, 2021 0.4490 0.4500 0.4051 0.4300 182,782 -0.02(-4.02%)
Nov 15, 2021 0.3710 0.4480 0.3700 0.4480 434,657 +0.08(+21.02%)
Nov 12, 2021 0.3900 0.3900 0.3682 0.3702 196,605 -0.02(-5.08%)
Nov 11, 2021 0.3674 0.4000 0.3674 0.3900 45,753 -0.01(-1.99%)
Nov 10, 2021 0.3851 0.3979 66,115 +0.01(+3.32%)
Nov 09, 2021 0.3796 0.3796 0.3792 0.3851 47,394 +0.00(+0.03%)
Nov 08, 2021 0.3720 0.3900 0.3700 0.3850 141,765 +0.01(+1.34%)
Nov 05, 2021 0.4000 0.4000 0.3700 0.3799 52,718 -0.01(-2.59%)
Nov 04, 2021 0.3925 0.4000 0.3925 0.3900 116,645 +0.00(+0.05%)
Nov 03, 2021 0.3603 0.3898 0.3600 0.3898 91,318 +0.01(+2.58%)
Nov 02, 2021 0.3775 0.4000 0.3750 0.3800 82,896 -0.01(-2.56%)
Nov 01, 2021 0.3753 0.4000 0.3750 0.3900 95,999 +0.00(+0.00%)
Oct 29, 2021 0.3855 0.4090 0.3750 0.3900 86,487 -0.01(-2.23%)
Oct 28, 2021 0.4000 0.4200 0.3850 0.3989 69,440 +0.00(+0.99%)
Oct 27, 2021 0.3850 0.4100 0.3800 0.3950 165,577 +0.02(+3.95%)
Oct 26, 2021 0.3900 0.3800 53,519 -0.01(-2.56%)
Oct 25, 2021 0.3800 0.3905 0.3750 0.3900 60,175 -0.00(-0.26%)
Oct 22, 2021 0.3947 0.3989 0.3600 0.3910 87,331 +0.01(+2.89%)
Oct 21, 2021 0.3741 0.3993 0.3741 0.3800 80,898 -0.01(-2.56%)
Oct 20, 2021 0.3905 0.4100 0.3550 0.3900 355,251 -0.01(-2.48%)
Oct 19, 2021 0.3800 0.4000 0.3800 0.3999 121,965 +0.01(+3.60%)
Oct 18, 2021 0.3946 0.4199 0.3850 0.3860 119,296 -0.02(-4.64%)
Oct 15, 2021 0.4000 0.4199 0.3802 0.4048 73,429 +0.00(+1.23%)
Oct 14, 2021 0.3860 0.4200 0.3860 0.3999 80,265 -0.00(-0.65%)
Oct 13, 2021 0.4388 0.4388 0.4000 0.4025 123,461 -0.03(-6.40%)
Oct 12, 2021 0.4200 0.4400 0.4000 0.4300 79,889 +0.01(+2.97%)
Oct 11, 2021 0.4500 0.4500 0.3900 0.4176 29,160 +0.02(+4.40%)
Oct 08, 2021 0.4077 0.4300 0.3853 0.4000 56,639 -0.01(-2.44%)
Oct 07, 2021 0.3910 0.4300 0.3910 0.4100 65,633 +0.01(+2.02%)
Oct 06, 2021 0.4045 0.4198 0.3910 0.4019 88,510 -0.01(-2.81%)
Oct 05, 2021 0.4100 0.4250 0.3970 0.4135 91,874 +0.01(+3.37%)
Oct 04, 2021 0.4200 0.4500 0.3960 0.4000 132,558 +0.01(+2.01%)
Oct 01, 2021 0.4000 0.4600 0.3850 0.3921 169,473 -0.02(-4.37%)
Sep 30, 2021 0.4099 0.4550 0.4000 0.4100 114,649 +0.01(+1.61%)
Sep 29, 2021 0.4500 0.4500 0.4035 0.4035 30,159 -0.01(-1.59%)
Sep 28, 2021 0.4082 0.4295 0.4022 0.4100 80,347 +0.00(+0.44%)
Sep 27, 2021 0.4250 0.4250 0.4082 0.4082 50,193 -0.02(-3.95%)
Sep 24, 2021 0.4080 0.4300 0.4080 0.4250 33,942 +0.00(+0.93%)
Sep 23, 2021 0.4440 0.4440 0.3905 0.4211 79,669 +0.02(+5.27%)
Sep 22, 2021 0.4123 0.4146 0.3900 0.4000 97,988 -0.01(-2.44%)
Sep 21, 2021 0.3900 0.4100 0.3800 0.4100 174,015 +0.02(+5.13%)
Sep 20, 2021 0.4024 0.4500 0.3900 0.3900 91,360 -0.02(-4.88%)
Sep 17, 2021 0.4690 0.4690 0.4100 0.4100 86,795 -0.04(-9.09%)
Sep 16, 2021 0.4800 0.4800 0.4510 0.4510 50,161 -0.01(-2.49%)
Sep 15, 2021 0.4708 0.4800 0.4510 0.4625 55,204 -0.04(-7.50%)
Sep 14, 2021 0.4400 0.5099 0.4400 0.5000 59,529 +0.00(+0.00%)
Sep 13, 2021 0.4725 0.5100 0.4725 0.5000 45,890 +0.03(+5.82%)
Sep 10, 2021 0.4725 0.5000 0.4725 0.4725 56,704 -0.01(-1.56%)
Sep 09, 2021 0.4800 0.4800 0.4500 0.4800 40,627 +0.00(+0.00%)
Sep 08, 2021 0.4500 0.5000 0.4500 0.4800 60,757 +0.01(+3.23%)
Sep 07, 2021 0.4650 0.5000 0.4650 0.4650 91,426 -0.01(-1.59%)
Sep 03, 2021 0.4490 0.4800 0.4490 0.4725 19,060 +0.01(+1.61%)
Sep 02, 2021 0.4800 0.4800 0.4650 0.4650 85,850 -0.01(-2.11%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.