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: 11:44 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 (%)
May 29, 2020
0.5388
0.5400
0.4800
0.5298
171,900
-0.01(-1.19%)
May 28, 2020
0.5500
0.5500
0.5100
0.5362
233,429
-0.01(-2.33%)
May 27, 2020
0.5110
0.5500
0.4900
0.5490
279,129
+0.02(+3.58%)
May 26, 2020
0.5470
0.5800
0.5101
0.5300
538,423
+0.00(+0.00%)
May 22, 2020
0.5200
0.5590
0.4801
0.5300
543,200
+0.05(+10.37%)
May 21, 2020
0.4350
0.5500
0.4350
0.4802
407,109
+0.04(+9.14%)
May 20, 2020
0.5100
0.5900
0.4400
0.4400
598,542
-0.06(-12.00%)
May 19, 2020
0.4000
0.5800
0.3810
0.5000
969,974
+0.10(+26.58%)
May 18, 2020
0.3800
0.4100
0.3600
0.3950
265,375
+0.02(+5.33%)
May 15, 2020
0.3800
0.3900
0.3600
0.3750
167,600
+0.00(+0.67%)
May 14, 2020
0.3800
0.3800
0.3600
0.3725
61,694
-0.01(-1.97%)
May 13, 2020
0.3600
0.3850
0.3600
0.3800
90,376
+0.01(+1.33%)
May 12, 2020
0.3900
0.3900
0.3650
0.3750
119,153
-0.01(-2.60%)
May 11, 2020
0.3900
0.3900
0.3700
0.3850
77,395
-0.01(-1.28%)
May 08, 2020
0.3900
0.3900
0.3602
0.3900
72,700
+0.00(+0.00%)
May 07, 2020
0.3800
0.4000
0.3600
0.3900
154,209
+0.00(+0.03%)
May 06, 2020
0.3750
0.4099
0.3600
0.3899
245,856
-0.01(-2.50%)
May 05, 2020
0.3700
0.4000
0.3700
0.3999
128,751
+0.01(+2.54%)
May 04, 2020
0.4100
0.4100
0.3710
0.3900
340,338
+0.01(+1.30%)
May 01, 2020
0.4000
0.4000
0.3800
0.3850
58,700
-0.01(-2.53%)
Apr 30, 2020
0.3825
0.4000
0.3800
0.3950
86,516
+0.01(+2.60%)
Apr 29, 2020
0.3900
0.4150
0.3850
0.3850
205,969
-0.01(-2.53%)
Apr 28, 2020
0.3880
0.4000
0.3850
0.3950
48,802
+0.01(+1.54%)
Apr 27, 2020
0.3800
0.4000
0.3800
0.3890
70,695
-0.00(-0.23%)
Apr 24, 2020
0.4145
0.4150
0.3800
0.3899
57,500
-0.01(-2.50%)
Apr 23, 2020
0.4200
0.4200
0.3800
0.3999
98,965
+0.01(+2.54%)
Apr 22, 2020
0.4025
0.4200
0.3602
0.3900
193,944
-0.03(-7.14%)
Apr 21, 2020
0.4210
0.4300
0.3601
0.4200
205,753
-0.01(-2.33%)
Apr 20, 2020
0.4400
0.4400
0.4300
0.4300
75,708
-0.01(-3.26%)
Apr 17, 2020
0.4300
0.4500
0.4255
0.4445
73,000
+0.01(+1.60%)
Apr 16, 2020
0.4400
0.4400
0.4255
0.4375
101,211
-0.00(-0.57%)
Apr 15, 2020
0.4500
0.4500
0.4201
0.4400
92,372
+0.01(+1.15%)
Apr 14, 2020
0.4449
0.4500
0.4200
0.4350
82,867
+0.01(+3.55%)
Apr 13, 2020
0.4200
0.4500
0.4200
0.4201
66,380
+0.00(+0.02%)
Apr 09, 2020
0.4319
0.4500
0.4100
0.4200
161,200
-0.01(-1.39%)
Apr 08, 2020
0.4100
0.4400
0.4100
0.4259
109,215
-0.00(-0.95%)
Apr 07, 2020
0.4400
0.4525
0.4200
0.4300
138,998
-0.01(-2.27%)
Apr 06, 2020
0.4302
0.4499
0.4300
0.4400
75,340
+0.01(+2.28%)
Apr 03, 2020
0.4600
0.4600
0.4200
0.4302
86,400
-0.03(-6.48%)
Apr 02, 2020
0.4300
0.4770
0.4300
0.4600
74,327
+0.00(+0.55%)
Apr 01, 2020
0.4500
0.4700
0.4100
0.4575
121,517
-0.01(-2.66%)
Mar 31, 2020
0.4400
0.4960
0.4400
0.4700
141,018
-0.01(-2.08%)
Mar 30, 2020
0.4100
0.5500
0.4100
0.4800
195,758
+0.06(+14.29%)
Mar 27, 2020
0.5000
0.5200
0.4200
0.4200
145,500
-0.08(-16.00%)
Mar 26, 2020
0.4800
0.5500
0.4351
0.5000
433,816
+0.05(+11.09%)
Mar 25, 2020
0.4250
0.4800
0.3925
0.4501
347,439
+0.05(+12.95%)
Mar 24, 2020
0.3705
0.4250
0.3600
0.3985
69,048
-0.01(-1.36%)
Mar 23, 2020
0.3250
0.4457
0.3250
0.4040
169,906
+0.04(+9.49%)
Mar 20, 2020
0.3500
0.4200
0.3100
0.3690
177,700
+0.02(+5.43%)
Mar 19, 2020
0.2700
0.3500
0.2620
0.3500
192,787
+0.04(+12.72%)
Mar 18, 2020
0.3000
0.4200
0.2800
0.3105
125,611
-0.02(-5.88%)
Mar 17, 2020
0.3200
0.3400
0.2705
0.3299
246,081
-0.01(-2.97%)
Mar 16, 2020
0.3800
0.4000
0.3000
0.3400
187,209
-0.05(-12.82%)
Mar 13, 2020
0.4150
0.4300
0.3700
0.3900
143,200
-0.02(-4.88%)
Mar 12, 2020
0.4000
0.4600
0.3700
0.4100
248,009
-0.05(-9.89%)
Mar 11, 2020
0.4700
0.4700
0.4300
0.4550
127,813
-0.02(-4.21%)
Mar 10, 2020
0.4510
0.4800
0.4300
0.4750
149,677
+0.04(+8.03%)
Mar 09, 2020
0.5050
0.5050
0.4100
0.4397
204,629
-0.05(-10.27%)
Mar 06, 2020
0.5250
0.5300
0.4501
0.4900
168,300
-0.03(-5.77%)
Mar 05, 2020
0.5001
0.5250
0.5001
0.5200
99,217
+0.01(+1.44%)
Mar 04, 2020
0.5000
0.5250
0.5000
0.5126
55,621
+0.01(+2.32%)
Mar 03, 2020
0.5010
0.5499
0.5000
0.5010
370,129
+0.00(+0.20%)
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
.