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
)
0.0875
UNCHANGED
Streaming Delayed Price
Updated: 3:23 PM EDT, Apr 29, 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 28, 2017
1.860
1.860
1.750
1.820
139,401
-0.05(-2.67%)
Apr 27, 2017
1.930
1.960
1.850
1.870
160,886
-0.11(-5.56%)
Apr 26, 2017
2.000
2.000
1.940
1.980
151,058
-0.02(-1.00%)
Apr 25, 2017
2.065
2.072
1.990
2.000
160,125
-0.04(-2.20%)
Apr 24, 2017
2.160
2.175
1.920
2.045
272,006
-0.10(-4.88%)
Apr 21, 2017
2.160
2.170
2.130
2.150
35,789
-0.01(-0.46%)
Apr 20, 2017
2.180
2.210
2.150
2.160
85,135
+0.00(+0.00%)
Apr 19, 2017
2.220
2.220
2.130
2.160
60,234
-0.05(-2.26%)
Apr 18, 2017
2.190
2.230
2.150
2.210
54,522
+0.03(+1.38%)
Apr 17, 2017
2.150
2.240
2.130
2.180
138,831
+0.03(+1.49%)
Apr 13, 2017
2.145
2.150
2.110
2.148
64,312
+0.03(+1.32%)
Apr 12, 2017
2.150
2.190
2.100
2.120
65,312
-0.03(-1.40%)
Apr 11, 2017
2.220
2.230
2.110
2.150
73,869
-0.05(-2.27%)
Apr 10, 2017
2.150
2.230
2.100
2.200
97,569
+0.05(+2.33%)
Apr 07, 2017
2.160
2.230
2.110
2.150
61,477
-0.05(-2.27%)
Apr 06, 2017
2.300
2.310
2.050
2.200
119,161
-0.07(-3.08%)
Apr 05, 2017
2.250
2.310
2.200
2.270
90,319
+0.05(+2.25%)
Apr 04, 2017
2.375
2.395
2.220
2.220
124,984
-0.15(-6.33%)
Apr 03, 2017
2.400
2.440
2.360
2.370
109,791
-0.04(-1.66%)
Mar 31, 2017
2.395
2.410
2.190
2.410
98,802
+0.06(+2.55%)
Mar 30, 2017
2.425
2.450
2.260
2.350
231,258
-0.07(-2.89%)
Mar 29, 2017
2.280
2.450
2.250
2.420
266,077
+0.17(+7.56%)
Mar 28, 2017
2.100
2.280
2.100
2.250
161,999
+0.06(+2.51%)
Mar 27, 2017
2.140
2.200
2.100
2.195
80,515
+0.09(+4.52%)
Mar 24, 2017
2.075
2.130
2.044
2.100
72,638
+0.01(+0.48%)
Mar 23, 2017
2.160
2.160
2.050
2.090
59,124
-0.04(-1.88%)
Mar 22, 2017
2.160
2.190
2.110
2.130
26,933
-0.03(-1.39%)
Mar 21, 2017
2.240
2.240
2.150
2.160
68,344
-0.06(-2.70%)
Mar 20, 2017
2.175
2.280
2.160
2.220
67,760
+0.07(+3.26%)
Mar 17, 2017
2.110
2.190
2.080
2.150
48,484
+0.05(+2.63%)
Mar 16, 2017
2.060
2.150
2.050
2.095
86,052
+0.07(+3.20%)
Mar 15, 2017
2.090
2.120
1.950
2.030
78,230
-0.07(-3.24%)
Mar 14, 2017
2.240
2.250
2.050
2.098
54,254
-0.15(-6.76%)
Mar 13, 2017
2.280
2.290
2.250
2.250
107,267
-0.02(-0.88%)
Mar 10, 2017
2.240
2.300
2.240
2.270
143,962
+0.02(+0.89%)
Mar 09, 2017
1.965
2.250
1.940
2.250
279,682
+0.31(+15.98%)
Mar 08, 2017
2.115
2.130
1.890
1.940
638,557
-0.19(-8.79%)
Mar 07, 2017
2.190
2.190
2.090
2.127
176,467
-0.01(-0.61%)
Mar 06, 2017
2.200
2.250
2.140
2.140
111,521
-0.05(-2.28%)
Mar 03, 2017
2.150
2.190
2.150
2.190
121,495
+0.02(+1.15%)
Mar 02, 2017
2.170
2.200
2.110
2.165
179,588
-0.02(-1.14%)
Mar 01, 2017
2.190
2.200
2.130
2.190
135,040
+0.00(+0.00%)
Feb 28, 2017
2.230
2.250
2.140
2.190
211,654
-0.02(-0.90%)
Feb 27, 2017
2.260
2.300
2.150
2.210
287,235
-0.07(-3.07%)
Feb 24, 2017
2.320
2.350
2.200
2.280
340,503
-0.12(-5.00%)
Feb 23, 2017
2.490
2.570
2.400
2.400
122,135
-0.09(-3.61%)
Feb 22, 2017
2.600
2.600
2.240
2.490
404,693
-0.10(-3.86%)
Feb 21, 2017
2.700
2.700
2.550
2.590
234,559
-0.06(-2.26%)
Feb 17, 2017
2.650
2.650
2.650
0
+0.10(+3.92%)
Feb 16, 2017
2.500
2.600
2.490
2.550
145,976
+0.01(+0.39%)
Feb 15, 2017
2.540
2.550
2.480
2.540
116,152
+0.00(+0.00%)
Feb 14, 2017
2.470
2.560
2.370
2.540
250,080
+0.08(+3.04%)
Feb 13, 2017
2.315
2.490
2.315
2.465
219,193
+0.15(+6.25%)
Feb 10, 2017
2.160
2.420
2.150
2.320
279,181
+0.13(+5.94%)
Feb 09, 2017
2.430
2.430
2.130
2.190
505,931
-0.24(-9.88%)
Feb 08, 2017
2.450
2.500
2.360
2.430
200,862
-0.06(-2.41%)
Feb 07, 2017
2.610
2.610
2.440
2.490
159,461
-0.11(-4.41%)
Feb 06, 2017
2.680
2.690
2.560
2.605
156,950
-0.06(-2.07%)
Feb 03, 2017
2.600
2.660
2.550
2.660
148,139
+0.10(+3.91%)
Feb 02, 2017
2.700
2.700
2.500
2.560
242,092
-0.07(-2.66%)
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
.