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 )

0.1071 +0.0171 (+19.00%)
Streaming Delayed Price Updated: 3:58 PM 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 (%)
May 28, 2021 0.7055 0.7440 0.7055 0.7399 68,240 +0.01(+1.36%)
May 27, 2021 0.7350 0.7350 0.7155 0.7300 54,079 +0.00(+0.00%)
May 26, 2021 0.7100 0.7450 0.6910 0.7300 69,901 -0.01(-0.68%)
May 25, 2021 0.6900 0.7400 0.6900 0.7350 78,268 +0.04(+5.00%)
May 24, 2021 0.6800 0.7100 0.6800 0.7000 46,018 +0.02(+2.94%)
May 21, 2021 0.7200 0.7200 0.6800 0.6800 57,918 -0.03(-4.23%)
May 20, 2021 0.6921 0.7186 0.6912 0.7100 70,326 +0.02(+2.56%)
May 19, 2021 0.6950 0.7280 0.6750 0.6923 81,559 +0.00(+0.04%)
May 18, 2021 0.7200 0.7300 0.6850 0.6920 52,461 +0.00(+0.29%)
May 17, 2021 0.6800 0.7250 0.6700 0.6900 106,740 +0.00(+0.73%)
May 14, 2021 0.7200 0.7200 0.6550 0.6850 104,729 -0.01(-2.14%)
May 13, 2021 0.7200 0.7500 0.6800 0.7000 101,329 +0.00(+0.00%)
May 12, 2021 0.7300 0.7515 0.7000 0.7000 74,446 -0.02(-2.78%)
May 11, 2021 0.7000 0.7400 0.6400 0.7200 171,565 +0.04(+5.19%)
May 10, 2021 0.8000 0.8000 0.6500 0.6845 182,216 -0.05(-6.23%)
May 07, 2021 0.8000 0.8100 0.7011 0.7300 187,215 -0.07(-8.75%)
May 06, 2021 0.7770 0.8490 0.7700 0.8000 118,759 +0.02(+2.96%)
May 05, 2021 0.7700 0.8200 0.7700 0.7770 151,020 -0.00(-0.38%)
May 04, 2021 0.8050 0.8285 0.7500 0.7800 96,446 -0.03(-3.70%)
May 03, 2021 0.8600 0.8700 0.7700 0.8100 200,082 -0.05(-6.36%)
Apr 30, 2021 0.9000 0.9000 0.8590 0.8650 76,400 -0.03(-3.35%)
Apr 29, 2021 0.9500 0.9600 0.8500 0.8950 56,308 -0.03(-2.72%)
Apr 28, 2021 0.9500 0.9500 0.9150 0.9200 104,448 -0.03(-3.16%)
Apr 27, 2021 0.9200 0.9500 0.9000 0.9500 96,006 +0.05(+5.56%)
Apr 26, 2021 0.8850 0.9420 0.8100 0.9000 199,421 +0.02(+1.69%)
Apr 23, 2021 0.8200 0.9000 0.7998 0.8850 160,400 +0.09(+10.64%)
Apr 22, 2021 0.8950 0.9000 0.7510 0.7999 147,253 -0.04(-4.20%)
Apr 21, 2021 0.8450 0.8500 0.8300 0.8350 73,648 +0.01(+0.60%)
Apr 20, 2021 0.8250 0.8708 0.8250 0.8300 206,227 +0.04(+5.06%)
Apr 19, 2021 0.6910 0.7970 0.6650 0.7900 233,096 +0.11(+16.18%)
Apr 16, 2021 0.6955 0.7100 0.6400 0.6800 399,700 -0.03(-4.23%)
Apr 15, 2021 0.7800 0.7900 0.6918 0.7100 261,843 -0.11(-13.41%)
Apr 14, 2021 0.8300 0.8500 0.7255 0.8200 260,349 -0.02(-2.38%)
Apr 13, 2021 0.8500 0.8650 0.8300 0.8400 127,852 -0.03(-3.45%)
Apr 12, 2021 0.8800 0.9000 0.8500 0.8700 128,166 -0.02(-2.25%)
Apr 09, 2021 0.8900 0.9201 0.8800 0.8900 95,800 +0.00(+0.00%)
Apr 08, 2021 0.8750 0.9100 0.8750 0.8900 63,820 +0.01(+1.14%)
Apr 07, 2021 0.8900 0.9100 0.8625 0.8800 137,657 -0.01(-1.12%)
Apr 06, 2021 0.9055 0.9099 0.8900 0.8900 135,152 -0.02(-2.19%)
Apr 05, 2021 0.9500 1.000 0.9000 0.9099 171,629 -0.01(-1.10%)
Apr 01, 2021 0.9800 0.9800 0.9110 0.9200 85,800 +0.00(+0.00%)
Mar 31, 2021 0.8850 0.9499 0.8800 0.9200 217,393 +0.05(+5.75%)
Mar 30, 2021 0.9070 0.9100 0.8501 0.8700 210,714 -0.04(-4.03%)
Mar 29, 2021 0.9400 0.9400 0.8800 0.9065 133,023 +0.00(+0.17%)
Mar 26, 2021 0.9200 0.9400 0.8900 0.9050 88,100 -0.03(-2.69%)
Mar 25, 2021 0.9700 0.9800 0.8550 0.9300 203,807 -0.04(-4.12%)
Mar 24, 2021 0.9750 1.000 0.9200 0.9700 106,981 -0.01(-0.51%)
Mar 23, 2021 1.000 1.010 0.9400 0.9750 159,199 -0.02(-1.52%)
Mar 22, 2021 1.010 1.010 0.9300 0.9900 211,765 +0.00(+0.00%)
Mar 19, 2021 0.9880 1.020 0.9500 0.9900 173,800 +0.00(+0.20%)
Mar 18, 2021 0.9400 1.010 0.9400 0.9880 114,262 +0.04(+4.38%)
Mar 17, 2021 0.9500 0.9897 0.9001 0.9465 123,734 -0.00(-0.37%)
Mar 16, 2021 1.050 1.050 0.9086 0.9500 256,195 -0.08(-7.77%)
Mar 15, 2021 1.050 1.080 1.010 1.030 220,639 -0.01(-1.39%)
Mar 12, 2021 1.060 1.070 0.9950 1.044 289,800 -0.01(-0.52%)
Mar 11, 2021 1.005 1.090 1.000 1.050 290,559 +0.06(+6.06%)
Mar 10, 2021 0.9701 1.020 0.9300 0.9900 214,611 +0.03(+3.13%)
Mar 09, 2021 0.9300 0.9900 0.8950 0.9600 238,974 +0.06(+6.36%)
Mar 08, 2021 0.9200 0.9300 0.8500 0.9026 141,060 -0.01(-0.81%)
Mar 05, 2021 0.9700 0.9700 0.7314 0.9100 570,900 -0.04(-4.21%)
Mar 04, 2021 1.030 1.080 0.9200 0.9500 516,151 -0.15(-13.64%)
Mar 03, 2021 1.090 1.150 0.9900 1.100 251,405 -0.02(-1.79%)
Mar 02, 2021 1.060 1.200 1.060 1.120 200,162 +0.03(+2.75%)
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.