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
)
0.1000
UNCHANGED
Streaming Delayed Price
Updated: 2:50 PM EDT, May 20, 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 (%)
Jul 31, 2017
1.780
1.790
1.720
1.730
90,867
-0.05(-2.81%)
Jul 28, 2017
1.751
1.860
1.740
1.780
98,986
+0.03(+1.71%)
Jul 27, 2017
1.790
1.900
1.750
1.750
140,056
-0.05(-2.78%)
Jul 26, 2017
1.815
1.900
1.790
1.800
97,169
-0.03(-1.48%)
Jul 25, 2017
1.790
1.890
1.820
1.827
73,308
+0.01(+0.38%)
Jul 24, 2017
1.850
1.930
1.760
1.820
121,816
-0.05(-2.67%)
Jul 21, 2017
2.040
2.060
1.850
1.870
118,770
-0.18(-8.78%)
Jul 20, 2017
2.030
2.070
2.010
2.050
49,976
+0.01(+0.49%)
Jul 19, 2017
2.060
2.070
1.960
2.040
81,339
-0.03(-1.45%)
Jul 18, 2017
1.940
2.120
1.930
2.070
249,761
+0.13(+6.70%)
Jul 17, 2017
1.860
1.970
1.814
1.940
116,996
+0.11(+6.07%)
Jul 14, 2017
1.820
1.900
1.760
1.829
93,776
+0.01(+0.49%)
Jul 13, 2017
1.880
1.900
1.820
1.820
70,970
-0.03(-1.62%)
Jul 12, 2017
1.810
1.880
1.800
1.850
84,647
+0.06(+3.06%)
Jul 11, 2017
1.810
1.850
1.750
1.795
113,320
-0.05(-2.71%)
Jul 10, 2017
1.890
1.910
1.810
1.845
56,832
-0.03(-1.60%)
Jul 07, 2017
1.900
1.900
1.820
1.875
45,669
+0.02(+1.02%)
Jul 06, 2017
1.930
1.990
1.820
1.856
42,734
-0.09(-4.82%)
Jul 05, 2017
2.000
2.050
1.900
1.950
110,321
-0.02(-1.02%)
Jul 03, 2017
1.975
2.000
1.910
1.970
46,805
+0.02(+1.03%)
Jun 30, 2017
1.870
1.950
1.820
1.950
86,851
+0.05(+2.63%)
Jun 29, 2017
1.870
1.900
1.820
1.900
43,539
+0.06(+3.26%)
Jun 28, 2017
1.780
1.900
1.750
1.840
76,321
+0.05(+2.79%)
Jun 27, 2017
1.760
1.800
1.720
1.790
52,510
-0.01(-0.56%)
Jun 26, 2017
1.755
1.860
1.720
1.800
89,201
+0.04(+2.27%)
Jun 23, 2017
1.790
1.790
1.640
1.760
183,277
-0.06(-3.30%)
Jun 22, 2017
1.850
1.900
1.780
1.820
65,450
-0.04(-2.15%)
Jun 21, 2017
1.935
1.935
1.800
1.860
97,159
-0.06(-3.12%)
Jun 20, 2017
2.100
2.100
1.780
1.920
254,375
-0.18(-8.57%)
Jun 19, 2017
2.165
2.190
1.910
2.100
396,932
-0.09(-4.11%)
Jun 16, 2017
1.795
2.260
1.780
2.190
856,584
+0.47(+27.33%)
Jun 15, 2017
1.465
1.750
1.450
1.720
397,106
+0.28(+19.44%)
Jun 14, 2017
1.360
1.450
1.350
1.440
242,335
+0.11(+8.27%)
Jun 13, 2017
1.360
1.370
1.250
1.330
90,545
-0.04(-2.92%)
Jun 12, 2017
1.420
1.490
1.250
1.370
144,305
+0.00(+0.00%)
Jun 09, 2017
1.215
1.370
1.210
1.370
210,299
+0.18(+15.13%)
Jun 08, 2017
1.160
1.190
1.120
1.190
134,470
+0.02(+1.88%)
Jun 07, 2017
1.325
1.350
1.150
1.168
177,507
-0.17(-12.84%)
Jun 06, 2017
1.355
1.370
1.300
1.340
105,856
-0.03(-2.19%)
Jun 05, 2017
1.455
1.480
1.300
1.370
117,802
-0.05(-3.86%)
Jun 02, 2017
1.400
1.450
1.300
1.425
178,812
+0.03(+1.79%)
Jun 01, 2017
1.475
1.530
1.320
1.400
107,971
-0.09(-6.04%)
May 31, 2017
1.470
1.530
1.400
1.490
166,991
+0.01(+0.68%)
May 30, 2017
1.735
1.740
1.450
1.480
393,387
-0.24(-13.95%)
May 26, 2017
1.750
1.801
1.580
1.720
165,359
-0.03(-1.71%)
May 25, 2017
1.870
1.890
1.750
1.750
156,835
-0.15(-7.89%)
May 24, 2017
1.900
1.900
1.800
1.900
84,212
+0.00(+0.00%)
May 23, 2017
1.945
1.950
1.840
1.900
30,086
-0.04(-1.81%)
May 22, 2017
1.935
1.959
1.910
1.935
74,042
+0.01(+0.26%)
May 19, 2017
1.850
1.940
1.830
1.930
85,856
+0.08(+4.32%)
May 18, 2017
1.800
1.870
1.800
1.850
67,093
-0.04(-2.12%)
May 17, 2017
1.850
1.920
1.830
1.890
92,759
+0.05(+2.72%)
May 16, 2017
1.900
1.910
1.810
1.840
70,878
-0.06(-3.11%)
May 15, 2017
1.940
1.940
1.800
1.899
87,927
-0.03(-1.61%)
May 12, 2017
1.930
1.990
1.900
1.930
163,566
-0.01(-0.52%)
May 11, 2017
1.895
1.940
1.880
1.940
58,936
+0.05(+2.65%)
May 10, 2017
1.955
1.960
1.850
1.890
96,941
-0.07(-3.57%)
May 09, 2017
2.085
2.090
1.940
1.960
63,609
-0.08(-3.73%)
May 08, 2017
2.000
2.036
1.980
2.036
53,008
+0.05(+2.31%)
May 05, 2017
2.040
2.040
1.950
1.990
62,077
+0.04(+2.05%)
May 04, 2017
2.185
2.190
1.950
1.950
90,545
-0.17(-8.02%)
May 03, 2017
1.960
2.140
1.960
2.120
239,564
+0.15(+7.61%)
May 02, 2017
1.900
2.010
1.830
1.970
84,097
+0.14(+7.77%)
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
.