Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Trees Corp
(OP:
CANN
)
0.0900
UNCHANGED
Streaming Delayed Price
Updated: 3:49 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
4.050
4.400
4.050
4.340
377,387
+0.31(+7.69%)
Apr 27, 2018
4.000
4.170
3.990
4.030
320,450
+0.04(+1.00%)
Apr 26, 2018
4.050
4.130
3.850
3.990
227,491
-0.08(-1.97%)
Apr 25, 2018
4.160
4.200
3.950
4.070
182,148
-0.07(-1.69%)
Apr 24, 2018
4.030
4.500
3.920
4.140
521,820
+0.09(+2.22%)
Apr 23, 2018
4.000
4.080
3.600
4.050
1,018,099
-0.13(-3.11%)
Apr 20, 2018
4.810
4.810
4.040
4.180
1,257,260
-0.41(-8.93%)
Apr 19, 2018
4.460
5.070
4.410
4.590
1,213,120
+0.22(+5.03%)
Apr 18, 2018
4.030
4.870
4.030
4.370
2,362,701
+0.43(+10.91%)
Apr 17, 2018
5.480
5.500
3.860
3.940
4,570,283
-1.78(-31.14%)
Apr 16, 2018
4.920
5.750
4.750
5.722
3,451,698
+1.03(+22.00%)
Apr 13, 2018
3.980
4.690
3.830
4.690
2,477,881
+0.94(+25.07%)
Apr 12, 2018
3.140
3.770
3.140
3.750
1,731,792
+0.67(+21.75%)
Apr 11, 2018
2.645
3.100
2.640
3.080
669,453
+0.42(+15.79%)
Apr 10, 2018
2.600
2.700
2.590
2.660
254,976
+0.15(+5.98%)
Apr 09, 2018
2.370
2.600
2.270
2.510
198,095
+0.14(+5.91%)
Apr 06, 2018
2.510
2.530
2.290
2.370
190,245
-0.13(-5.20%)
Apr 05, 2018
2.400
2.580
2.380
2.500
284,127
+0.13(+5.49%)
Apr 04, 2018
2.445
2.470
2.250
2.370
206,460
-0.07(-2.87%)
Apr 03, 2018
2.020
2.450
2.010
2.440
473,154
+0.42(+20.79%)
Apr 02, 2018
2.210
2.260
2.000
2.020
481,996
-0.19(-8.60%)
Mar 29, 2018
2.210
2.210
2.210
0
-0.29(-11.60%)
Mar 28, 2018
2.740
2.840
2.480
2.500
312,611
-0.25(-9.09%)
Mar 27, 2018
2.750
2.970
2.740
2.750
150,154
-0.01(-0.36%)
Mar 26, 2018
3.045
3.150
2.740
2.760
315,414
-0.21(-7.07%)
Mar 23, 2018
3.060
3.180
2.950
2.970
191,457
-0.12(-3.88%)
Mar 22, 2018
3.115
3.180
3.050
3.090
156,132
-0.01(-0.32%)
Mar 21, 2018
3.155
3.180
3.000
3.100
91,672
-0.05(-1.59%)
Mar 20, 2018
3.060
3.190
2.920
3.150
177,036
+0.10(+3.45%)
Mar 19, 2018
3.090
3.190
2.990
3.045
266,752
-0.04(-1.46%)
Mar 16, 2018
3.190
3.190
3.020
3.090
470,960
-0.10(-3.10%)
Mar 15, 2018
3.400
3.550
3.160
3.189
279,282
-0.25(-7.30%)
Mar 14, 2018
3.540
3.600
3.400
3.440
162,771
-0.10(-2.93%)
Mar 13, 2018
3.500
3.650
3.450
3.544
157,854
-0.06(-1.56%)
Mar 12, 2018
3.550
3.640
3.470
3.600
252,251
-0.04(-1.10%)
Mar 09, 2018
3.730
3.770
3.600
3.640
175,814
-0.07(-1.89%)
Mar 08, 2018
3.900
4.000
3.560
3.710
252,452
-0.19(-4.87%)
Mar 07, 2018
3.850
3.900
330,202
-0.17(-4.18%)
Mar 06, 2018
3.990
4.120
3.840
4.070
581,574
+0.27(+7.11%)
Mar 05, 2018
3.550
3.830
3.490
3.800
342,461
+0.40(+11.76%)
Mar 02, 2018
3.230
3.490
3.180
3.400
217,811
+0.05(+1.49%)
Mar 01, 2018
3.520
3.560
3.120
3.350
445,189
-0.21(-5.90%)
Feb 28, 2018
3.575
3.890
3.530
3.560
292,351
-0.02(-0.56%)
Feb 27, 2018
4.000
4.000
3.470
3.580
448,691
-0.38(-9.60%)
Feb 26, 2018
4.000
4.110
3.900
3.960
153,596
-0.02(-0.50%)
Feb 23, 2018
4.065
4.100
3.950
3.980
219,187
-0.09(-2.21%)
Feb 22, 2018
4.140
4.170
4.040
4.070
113,553
-0.07(-1.69%)
Feb 21, 2018
4.300
4.300
4.100
4.140
144,403
-0.11(-2.59%)
Feb 20, 2018
4.090
4.390
4.010
4.250
390,603
+0.18(+4.42%)
Feb 16, 2018
4.070
4.070
4.070
0
-0.23(-5.35%)
Feb 15, 2018
4.480
4.500
4.260
4.300
213,771
-0.10(-2.27%)
Feb 14, 2018
4.380
4.490
4.280
4.400
246,801
+0.13(+3.04%)
Feb 13, 2018
4.150
4.350
3.990
4.270
280,526
+0.12(+2.97%)
Feb 12, 2018
4.250
4.340
4.050
4.147
467,721
+0.03(+0.78%)
Feb 09, 2018
3.990
4.250
3.760
4.115
562,633
+0.12(+2.88%)
Feb 08, 2018
4.350
4.400
3.950
4.000
469,966
-0.29(-6.76%)
Feb 07, 2018
4.765
4.890
4.220
4.290
943,319
-0.30(-6.54%)
Feb 06, 2018
3.880
4.600
3.760
4.590
1,000,154
+0.65(+16.50%)
Feb 05, 2018
3.770
4.140
3.355
3.940
966,469
+0.16(+4.23%)
Feb 02, 2018
3.450
4.190
3.250
3.780
2,498,569
+0.28(+8.00%)
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
.