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 (%)
Jun 28, 2019
0.7900
0.8100
0.7800
0.8050
133,000
-0.01(-0.62%)
Jun 27, 2019
0.8400
0.8400
0.7800
0.8100
132,817
-0.02(-2.53%)
Jun 26, 2019
0.8500
0.8800
0.8250
0.8310
139,616
-0.03(-3.37%)
Jun 25, 2019
0.8450
0.8797
0.8000
0.8600
265,150
+0.05(+6.17%)
Jun 24, 2019
0.8300
0.8850
0.7800
0.8100
205,060
-0.03(-3.57%)
Jun 21, 2019
0.8400
0.8500
0.8300
0.8400
71,000
+0.00(+0.00%)
Jun 20, 2019
0.8350
0.8800
0.8300
0.8400
191,895
+0.01(+1.20%)
Jun 19, 2019
0.8450
0.8800
0.8220
0.8300
224,384
+0.00(+0.00%)
Jun 18, 2019
0.8300
0.9000
0.8210
0.8300
167,514
-0.03(-3.77%)
Jun 17, 2019
0.9000
0.9000
0.8300
0.8625
113,464
-0.00(-0.29%)
Jun 14, 2019
0.8250
0.8800
0.8220
0.8650
121,100
+0.01(+0.58%)
Jun 13, 2019
0.9000
0.9000
0.8521
0.8600
116,586
-0.02(-2.27%)
Jun 12, 2019
0.8520
0.8990
0.8520
0.8800
169,773
+0.03(+3.14%)
Jun 11, 2019
0.9000
0.9000
0.8500
0.8532
247,493
-0.04(-4.13%)
Jun 10, 2019
0.9500
0.9550
0.8600
0.8900
329,921
-0.05(-5.32%)
Jun 07, 2019
0.9103
0.9700
0.9103
0.9400
149,000
+0.01(+0.96%)
Jun 06, 2019
0.9750
0.9750
0.9100
0.9311
180,293
-0.04(-4.50%)
Jun 05, 2019
0.9900
0.9900
0.9200
0.9750
360,711
+0.01(+0.52%)
Jun 04, 2019
0.9200
0.9700
0.8800
0.9700
388,280
+0.05(+5.43%)
Jun 03, 2019
0.9990
0.9990
0.8300
0.9200
686,136
-0.03(-3.16%)
May 31, 2019
1.500
1.503
0.8600
0.9500
3,159,000
-0.56(-37.02%)
May 30, 2019
1.470
1.510
1.470
1.508
224,148
+0.04(+2.62%)
May 29, 2019
1.530
1.600
1.460
1.470
260,748
-0.07(-4.55%)
May 28, 2019
1.510
1.550
1.510
1.540
189,634
+0.02(+1.32%)
May 24, 2019
1.630
1.630
1.500
1.520
284,300
-0.10(-6.17%)
May 23, 2019
1.620
1.640
1.570
1.620
98,076
-0.02(-1.22%)
May 22, 2019
1.550
1.650
1.530
1.640
101,538
+0.07(+4.46%)
May 21, 2019
1.530
1.580
1.530
1.570
126,406
+0.04(+2.61%)
May 20, 2019
1.660
1.670
1.530
1.530
183,229
-0.12(-7.27%)
May 17, 2019
1.660
1.670
1.580
1.650
101,600
+0.06(+3.77%)
May 16, 2019
1.650
1.670
1.560
1.590
132,875
-0.06(-3.64%)
May 15, 2019
1.700
1.710
1.630
1.650
158,120
-0.05(-2.94%)
May 14, 2019
1.735
1.740
1.700
1.700
87,963
-0.00(-0.03%)
May 13, 2019
1.730
1.730
1.690
1.700
122,657
-0.03(-1.68%)
May 10, 2019
1.710
1.750
1.700
1.730
108,200
+0.02(+1.14%)
May 09, 2019
1.710
1.745
1.710
1.710
133,081
+0.00(+0.00%)
May 08, 2019
1.700
1.720
1.690
1.710
86,229
+0.02(+1.18%)
May 07, 2019
1.650
1.690
1.650
1.690
134,184
+0.00(+0.30%)
May 06, 2019
1.700
1.700
1.610
1.685
99,523
-0.01(-0.88%)
May 03, 2019
1.600
1.700
1.600
1.700
119,100
+0.10(+6.25%)
May 02, 2019
1.620
1.670
1.560
1.600
73,497
-0.02(-1.42%)
May 01, 2019
1.680
1.680
1.600
1.623
69,369
-0.06(-3.39%)
Apr 30, 2019
1.735
1.740
1.640
1.680
131,510
-0.06(-3.45%)
Apr 29, 2019
1.800
1.800
1.730
1.740
112,041
-0.02(-1.14%)
Apr 26, 2019
1.820
1.820
1.760
1.760
166,400
+0.04(+2.33%)
Apr 25, 2019
1.740
1.780
1.683
1.720
263,932
+0.06(+3.61%)
Apr 24, 2019
1.570
1.790
1.550
1.660
471,766
+0.11(+7.10%)
Apr 23, 2019
1.510
1.560
1.510
1.550
81,321
+0.02(+1.31%)
Apr 22, 2019
1.520
1.570
1.520
1.530
177,326
-0.03(-1.92%)
Apr 18, 2019
1.560
1.610
1.560
1.560
133,900
-0.02(-1.27%)
Apr 17, 2019
1.550
1.610
1.550
1.580
85,196
+0.03(+1.94%)
Apr 16, 2019
1.620
1.650
1.550
1.550
97,218
-0.05(-3.03%)
Apr 15, 2019
1.530
1.600
1.530
1.599
159,674
+0.03(+1.82%)
Apr 12, 2019
1.630
1.650
1.550
1.570
242,500
-0.07(-4.56%)
Apr 11, 2019
1.670
1.680
1.610
1.645
176,998
-0.03(-2.08%)
Apr 10, 2019
1.730
1.760
1.650
1.680
209,014
-0.07(-4.00%)
Apr 09, 2019
1.780
1.800
1.730
1.750
156,529
-0.03(-1.69%)
Apr 08, 2019
1.810
1.830
1.770
1.780
108,846
-0.03(-1.66%)
Apr 05, 2019
1.830
1.840
1.770
1.810
141,200
-0.02(-1.09%)
Apr 04, 2019
1.800
1.850
1.770
1.830
113,640
+0.00(+0.00%)
Apr 03, 2019
1.845
1.880
1.830
1.830
86,325
-0.01(-0.54%)
Apr 02, 2019
1.885
1.920
1.790
1.840
209,549
-0.03(-1.39%)
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
.