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 (%)
Jan 31, 2019
2.670
2.700
2.420
2.700
465,058
+0.07(+2.66%)
Jan 30, 2019
2.350
2.690
2.330
2.630
897,664
+0.29(+12.39%)
Jan 29, 2019
2.250
2.360
2.220
2.340
130,028
+0.09(+4.00%)
Jan 28, 2019
2.350
2.390
2.250
2.250
184,574
-0.10(-4.26%)
Jan 25, 2019
2.360
2.380
2.300
2.350
135,900
-0.03(-1.26%)
Jan 24, 2019
2.320
2.390
2.270
2.380
173,541
+0.08(+3.48%)
Jan 23, 2019
2.310
2.330
2.270
2.300
87,563
-0.00(-0.09%)
Jan 22, 2019
2.370
2.370
2.270
2.302
120,104
-0.07(-2.87%)
Jan 18, 2019
2.300
2.430
2.290
2.370
432,100
+0.09(+3.95%)
Jan 17, 2019
2.080
2.282
2.030
2.280
174,148
+0.23(+11.22%)
Jan 16, 2019
2.000
2.100
1.800
2.050
163,366
+0.02(+0.99%)
Jan 15, 2019
2.260
2.260
1.890
2.030
522,434
-0.20(-9.13%)
Jan 14, 2019
2.330
2.330
2.220
2.234
139,910
-0.07(-2.87%)
Jan 11, 2019
2.300
2.400
2.210
2.300
178,200
-0.02(-0.86%)
Jan 10, 2019
2.360
2.460
2.220
2.320
216,574
-0.04(-1.69%)
Jan 09, 2019
2.500
2.500
2.250
2.360
328,648
-0.10(-4.07%)
Jan 08, 2019
2.480
2.490
2.450
2.460
627,848
+0.09(+3.80%)
Jan 07, 2019
2.300
2.470
2.300
2.370
413,097
+0.13(+5.80%)
Jan 04, 2019
2.110
2.340
2.110
2.240
379,400
+0.13(+6.16%)
Jan 03, 2019
2.080
2.200
1.830
2.110
588,369
+0.06(+2.93%)
Jan 02, 2019
1.510
2.190
1.510
2.050
809,001
+0.55(+36.67%)
Dec 31, 2018
1.570
1.610
1.460
1.500
518,200
-0.06(-3.85%)
Dec 28, 2018
1.610
1.610
1.510
1.560
342,200
-0.08(-4.65%)
Dec 27, 2018
1.750
1.780
1.600
1.636
224,404
-0.10(-5.98%)
Dec 26, 2018
1.800
1.850
1.670
1.740
189,281
-0.06(-3.60%)
Dec 24, 2018
1.720
1.849
1.700
1.805
108,900
+0.09(+5.56%)
Dec 21, 2018
1.920
1.920
1.630
1.710
472,700
-0.22(-11.40%)
Dec 20, 2018
1.880
2.000
1.880
1.930
153,972
+0.03(+1.79%)
Dec 19, 2018
1.860
1.990
1.820
1.896
196,004
+0.03(+1.39%)
Dec 18, 2018
2.000
2.030
1.770
1.870
407,284
-0.14(-6.97%)
Dec 17, 2018
2.130
2.160
2.000
2.010
262,336
-0.11(-4.96%)
Dec 14, 2018
2.170
2.219
2.110
2.115
139,800
-0.07(-3.42%)
Dec 13, 2018
2.230
2.270
2.140
2.190
154,807
-0.04(-1.84%)
Dec 12, 2018
2.170
2.300
2.160
2.231
117,393
+0.06(+2.81%)
Dec 11, 2018
2.280
2.290
2.150
2.170
195,621
-0.15(-6.47%)
Dec 10, 2018
2.200
2.490
2.200
2.320
219,533
+0.11(+4.98%)
Dec 07, 2018
2.220
2.300
2.200
2.210
195,800
+0.03(+1.19%)
Dec 06, 2018
2.190
2.250
2.070
2.184
190,569
-0.04(-1.62%)
Dec 04, 2018
2.220
2.280
2.180
2.220
138,800
-0.03(-1.33%)
Dec 03, 2018
2.190
2.390
2.060
2.250
525,168
-0.11(-4.66%)
Nov 30, 2018
2.380
2.390
2.310
2.360
136,200
-0.04(-1.67%)
Nov 29, 2018
2.400
2.450
2.330
2.400
167,898
+0.01(+0.42%)
Nov 28, 2018
2.560
2.640
2.330
2.390
292,299
-0.15(-5.91%)
Nov 27, 2018
2.600
2.600
2.490
2.540
190,591
-0.02(-0.78%)
Nov 26, 2018
2.700
2.700
2.520
2.560
140,181
-0.11(-4.12%)
Nov 23, 2018
2.650
2.690
2.610
2.670
90,800
+0.06(+2.30%)
Nov 21, 2018
2.610
2.610
2.610
0
+0.11(+4.40%)
Nov 20, 2018
2.570
2.630
2.500
2.500
226,761
-0.13(-4.94%)
Nov 19, 2018
2.700
2.780
2.540
2.630
236,520
-0.07(-2.68%)
Nov 16, 2018
2.790
2.800
2.610
2.703
134,600
-0.09(-3.21%)
Nov 15, 2018
2.825
2.920
2.750
2.792
101,550
-0.06(-2.04%)
Nov 14, 2018
2.560
2.870
2.510
2.850
306,284
+0.28(+10.89%)
Nov 13, 2018
2.800
2.880
2.550
2.570
269,911
-0.30(-10.53%)
Nov 12, 2018
3.010
3.040
2.820
2.873
135,923
-0.14(-4.57%)
Nov 09, 2018
3.180
3.220
2.900
3.010
244,700
-0.18(-5.64%)
Nov 08, 2018
3.470
3.480
3.150
3.190
378,638
-0.27(-7.80%)
Nov 07, 2018
3.070
3.580
3.055
3.460
755,683
+0.39(+12.70%)
Nov 06, 2018
3.130
3.250
3.040
3.070
182,876
-0.16(-4.95%)
Nov 05, 2018
3.100
3.240
3.040
3.230
156,928
+0.17(+5.56%)
Nov 02, 2018
3.050
3.180
3.000
3.060
165,000
+0.06(+2.00%)
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
.