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: 9:55 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:
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 (%)
Nov 30, 2017
1.750
1.800
1.540
1.650
322,721
-0.12(-6.78%)
Nov 29, 2017
1.840
1.870
1.730
1.770
263,810
+0.02(+1.14%)
Nov 28, 2017
1.780
1.900
1.680
1.750
501,062
+0.07(+4.17%)
Nov 27, 2017
1.450
1.700
1.448
1.680
477,578
+0.23(+15.86%)
Nov 24, 2017
1.410
1.550
1.400
1.450
193,408
+0.06(+4.32%)
Nov 22, 2017
1.320
1.420
1.320
1.390
163,013
+0.08(+6.11%)
Nov 21, 2017
1.410
1.420
1.310
1.310
162,653
-0.10(-7.09%)
Nov 20, 2017
1.500
1.550
1.410
1.410
136,005
-0.07(-4.73%)
Nov 17, 2017
1.420
1.530
1.400
1.480
272,620
+0.06(+4.23%)
Nov 16, 2017
1.420
1.454
1.350
1.420
115,188
+0.00(+0.03%)
Nov 15, 2017
1.340
1.420
1.300
1.420
112,273
+0.09(+6.74%)
Nov 14, 2017
1.400
1.410
1.320
1.330
101,570
-0.07(-5.00%)
Nov 13, 2017
1.350
1.420
1.330
1.400
184,834
+0.05(+3.70%)
Nov 10, 2017
1.280
1.360
1.260
1.350
95,763
+0.12(+9.76%)
Nov 09, 2017
1.240
1.320
1.210
1.230
126,260
+0.01(+0.83%)
Nov 08, 2017
1.310
1.330
1.200
1.220
151,734
-0.11(-8.28%)
Nov 07, 2017
1.430
1.430
1.230
1.330
190,039
-0.07(-5.00%)
Nov 06, 2017
1.150
1.400
1.150
1.400
374,171
+0.28(+25.00%)
Nov 03, 2017
1.120
1.170
1.100
1.120
138,650
+0.02(+1.82%)
Nov 02, 2017
1.150
1.100
1.100
67,008
-0.01(-0.90%)
Nov 01, 2017
1.200
1.228
1.100
1.110
100,316
-0.09(-7.48%)
Oct 31, 2017
1.200
1.250
1.120
1.200
100,688
-0.03(-2.45%)
Oct 30, 2017
1.095
1.230
1.080
1.230
226,705
+0.09(+7.89%)
Oct 27, 2017
1.150
1.180
1.130
1.140
74,108
-0.04(-3.39%)
Oct 26, 2017
1.190
1.190
1.130
1.180
71,736
-0.01(-0.84%)
Oct 25, 2017
1.160
1.220
1.150
1.190
77,045
-0.02(-1.65%)
Oct 24, 2017
1.200
1.210
1.180
1.210
37,560
+0.01(+0.92%)
Oct 23, 2017
1.220
1.270
1.190
1.199
48,149
-0.00(-0.08%)
Oct 20, 2017
1.225
1.260
1.190
1.200
33,131
-0.04(-3.23%)
Oct 19, 2017
1.230
1.300
1.200
1.240
52,362
+0.01(+0.81%)
Oct 18, 2017
1.320
1.320
1.150
1.230
174,476
-0.08(-5.82%)
Oct 17, 2017
1.290
1.330
1.280
1.306
53,303
+0.02(+1.24%)
Oct 16, 2017
1.320
1.380
1.290
1.290
69,071
-0.03(-2.28%)
Oct 13, 2017
1.150
1.400
1.120
1.320
274,226
+0.16(+13.80%)
Oct 12, 2017
1.220
1.250
1.140
1.160
132,465
-0.06(-4.92%)
Oct 11, 2017
1.260
1.305
1.210
1.220
113,006
-0.08(-6.15%)
Oct 10, 2017
1.300
1.320
1.220
1.300
179,856
+0.00(+0.00%)
Oct 09, 2017
1.330
1.330
1.300
1.300
44,668
-0.01(-0.76%)
Oct 06, 2017
1.320
1.330
1.300
1.310
52,354
-0.01(-0.76%)
Oct 05, 2017
1.290
1.330
1.280
1.320
51,881
+0.03(+2.33%)
Oct 04, 2017
1.370
1.370
1.250
1.290
171,111
-0.06(-4.59%)
Oct 03, 2017
1.370
1.370
1.350
1.352
35,774
-0.02(-1.31%)
Oct 02, 2017
1.440
1.440
1.340
1.370
72,748
-0.06(-4.20%)
Sep 29, 2017
1.340
1.430
1.340
1.430
104,183
+0.08(+5.93%)
Sep 28, 2017
1.310
1.360
1.310
1.350
44,007
+0.02(+1.50%)
Sep 27, 2017
1.340
1.370
1.300
1.330
61,729
-0.01(-0.75%)
Sep 26, 2017
1.380
1.390
1.300
1.340
45,352
-0.02(-1.47%)
Sep 25, 2017
1.400
1.410
1.350
1.360
56,585
-0.04(-2.86%)
Sep 22, 2017
1.385
1.450
1.380
1.400
66,722
+0.00(+0.00%)
Sep 21, 2017
1.385
1.410
1.350
1.400
58,542
+0.03(+2.19%)
Sep 20, 2017
1.390
1.420
1.350
1.370
29,081
+0.00(+0.00%)
Sep 19, 2017
1.400
1.400
1.360
1.370
41,046
-0.01(-0.94%)
Sep 18, 2017
1.380
1.430
1.360
1.383
80,158
-0.01(-0.50%)
Sep 15, 2017
1.350
1.400
1.350
1.390
45,407
+0.03(+2.21%)
Sep 14, 2017
1.410
1.410
1.360
1.360
155,209
-0.04(-2.86%)
Sep 13, 2017
1.450
1.450
1.400
1.400
66,870
-0.04(-2.78%)
Sep 12, 2017
1.450
1.480
1.370
1.440
115,816
-0.01(-0.69%)
Sep 11, 2017
1.450
1.450
1.410
1.450
45,597
+0.04(+2.84%)
Sep 08, 2017
1.540
1.565
1.400
1.410
89,895
-0.13(-8.44%)
Sep 07, 2017
1.530
1.600
1.530
1.540
72,835
+0.00(+0.00%)
Sep 06, 2017
1.490
1.540
1.480
1.540
73,329
+0.05(+3.36%)
Sep 05, 2017
1.485
1.490
1.450
1.490
29,539
+0.03(+2.05%)
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
.