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 )

0.0851 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Sep 29, 2023 0.1750 0.1799 0.1550 0.1595 60,544 -0.01(-3.92%)
Sep 28, 2023 0.1625 0.1660 0.1500 0.1660 54,508 +0.00(+2.91%)
Sep 27, 2023 0.1550 0.1650 0.1500 0.1613 46,320 +0.01(+7.39%)
Sep 26, 2023 0.1650 0.1800 0.1502 0.1502 130,210 -0.02(-10.38%)
Sep 25, 2023 0.1999 0.1790 0.1651 0.1676 237,115 -0.03(-16.20%)
Sep 22, 2023 0.1600 0.2000 0.1469 0.2000 224,726 +0.04(+25.00%)
Sep 21, 2023 0.1435 0.1600 0.1401 0.1600 70,176 +0.02(+11.50%)
Sep 20, 2023 0.1320 0.1500 0.1320 0.1435 105,751 +0.00(+0.70%)
Sep 19, 2023 0.1549 0.1549 0.1360 0.1425 89,747 -0.01(-8.06%)
Sep 18, 2023 0.1350 0.1650 0.1350 0.1550 49,220 +0.01(+4.03%)
Sep 15, 2023 0.1794 0.1794 0.1201 0.1490 376,801 -0.03(-16.95%)
Sep 14, 2023 0.1550 0.1890 0.1500 0.1794 264,134 +0.03(+17.64%)
Sep 13, 2023 0.0920 0.1649 0.0920 0.1525 524,491 +0.04(+32.61%)
Sep 12, 2023 0.1290 0.1290 0.1070 0.1150 93,690 -0.01(-10.85%)
Sep 11, 2023 0.1344 0.1344 0.1200 0.1290 61,186 +0.00(+3.61%)
Sep 08, 2023 0.1244 0.1309 0.1100 0.1245 56,384 +0.00(+0.00%)
Sep 07, 2023 0.1201 0.1250 0.1050 0.1245 139,408 +0.01(+7.24%)
Sep 06, 2023 0.1090 0.1311 0.1010 0.1161 90,689 -0.00(-2.44%)
Sep 05, 2023 0.1311 0.1449 0.1050 0.1190 204,004 -0.02(-11.85%)
Sep 01, 2023 0.1000 0.1500 0.0903 0.1350 519,092 +0.05(+58.82%)
Aug 31, 2023 0.0840 0.1000 0.0840 0.0850 40,926 -0.00(-5.03%)
Aug 30, 2023 0.0740 0.0950 0.0740 0.0895 217,036 +0.01(+16.23%)
Aug 29, 2023 0.0630 0.0868 0.0630 0.0770 112,872 +0.01(+16.49%)
Aug 28, 2023 0.0505 0.0840 0.0505 0.0661 85,269 +0.00(+4.09%)
Aug 25, 2023 0.0565 0.0650 0.0502 0.0635 6,779 -0.00(-2.31%)
Aug 24, 2023 0.0600 0.0679 0.0600 0.0650 20,299 +0.01(+8.33%)
Aug 23, 2023 0.0462 0.0680 0.0462 0.0600 8,334 -0.00(-7.26%)
Aug 22, 2023 0.0679 0.0680 0.0600 0.0647 69,976 -0.00(-4.71%)
Aug 21, 2023 0.0461 0.0680 0.0461 0.0679 8,265 +0.02(+37.73%)
Aug 18, 2023 0.0460 0.0493 0.0460 0.0493 10,406 -0.00(-1.00%)
Aug 17, 2023 0.0460 0.0500 0.0460 0.0498 7,890 -0.00(-0.40%)
Aug 16, 2023 0.0620 0.0620 0.0458 0.0500 10,622 -0.00(-3.29%)
Aug 15, 2023 0.0750 0.0750 0.0450 0.0517 104,312 -0.00(-6.00%)
Aug 14, 2023 0.0460 0.0630 0.0460 0.0550 58,308 +0.01(+12.24%)
Aug 11, 2023 0.0426 0.0868 0.0426 0.0490 17,087 -0.00(-4.11%)
Aug 10, 2023 0.0500 0.0599 0.0411 0.0511 130,140 +0.00(+2.20%)
Aug 09, 2023 0.0411 0.0599 0.0410 0.0500 20,797 -0.01(-21.26%)
Aug 08, 2023 0.0608 0.0665 0.0409 0.0635 62,161 +0.01(+14.21%)
Aug 07, 2023 0.0604 0.0649 0.0510 0.0556 49,735 -0.00(-8.10%)
Aug 04, 2023 0.0638 0.0750 0.0605 0.0605 113,672 -0.01(-12.95%)
Aug 03, 2023 0.0650 0.0720 0.0650 0.0695 21,417 +0.00(+6.11%)
Aug 02, 2023 0.0720 0.0720 0.0655 0.0655 10,055 -0.00(-6.83%)
Aug 01, 2023 0.0705 0.0800 0.0700 0.0703 110,429 -0.01(-6.89%)
Jul 31, 2023 0.0750 0.0809 0.0656 0.0755 93,312 -0.01(-7.81%)
Jul 28, 2023 0.0751 0.0819 0.0751 0.0819 71,413 +0.00(+5.00%)
Jul 27, 2023 0.0810 0.0870 0.0764 0.0780 80,970 -0.01(-10.24%)
Jul 26, 2023 0.0809 0.0899 0.0806 0.0869 47,836 +0.01(+7.42%)
Jul 25, 2023 0.0801 0.0900 0.0801 0.0809 43,044 +0.00(+0.87%)
Jul 24, 2023 0.0805 0.0927 0.0802 0.0802 29,615 -0.01(-11.77%)
Jul 21, 2023 0.0928 0.0928 0.0850 0.0909 85,734 +0.00(+1.91%)
Jul 20, 2023 0.0893 0.0933 0.0773 0.0892 47,997 -0.00(-0.89%)
Jul 19, 2023 0.0916 0.0932 0.0876 0.0900 47,992 -0.00(-1.75%)
Jul 18, 2023 0.0898 0.0924 0.0898 0.0916 7,372 +0.00(+2.00%)
Jul 17, 2023 0.0897 0.0933 0.0897 0.0898 23,680 -0.00(-0.22%)
Jul 14, 2023 0.0850 0.0920 0.0850 0.0900 21,928 +0.00(+3.93%)
Jul 13, 2023 0.0866 0.0905 0.0860 0.0866 15,790 -0.00(-4.31%)
Jul 12, 2023 0.0942 0.0943 0.0865 0.0905 20,490 -0.00(-4.03%)
Jul 11, 2023 0.0943 0.0943 0.0851 0.0943 20,124 +0.00(+0.00%)
Jul 10, 2023 0.0900 0.0943 0.0850 0.0943 60,261 +0.00(+4.08%)
Jul 07, 2023 0.0861 0.0950 0.0861 0.0906 10,737 +0.00(+0.00%)
Jul 06, 2023 0.0861 0.0950 0.0861 0.0906 7,098 +0.00(+0.00%)
Jul 05, 2023 0.0851 0.0950 0.0850 0.0906 42,537 -0.00(-4.63%)
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.