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: 10:41 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 (%)
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%)
Apr 01, 2019
1.895
1.910
1.830
1.866
151,269
+0.07(+3.67%)
Mar 29, 2019
1.830
1.850
1.762
1.800
126,200
-0.03(-1.64%)
Mar 28, 2019
1.890
1.890
1.780
1.830
152,598
-0.01(-0.54%)
Mar 27, 2019
1.880
1.890
1.840
1.840
107,220
-0.03(-1.60%)
Mar 26, 2019
1.860
1.890
1.820
1.870
116,331
+0.04(+1.91%)
Mar 25, 2019
1.860
1.860
1.780
1.835
184,520
-0.04(-1.87%)
Mar 22, 2019
1.930
1.990
1.850
1.870
147,000
-0.07(-3.61%)
Mar 21, 2019
2.000
2.000
1.900
1.940
109,185
-0.05(-2.51%)
Mar 20, 2019
1.920
2.000
1.890
1.990
203,978
+0.09(+4.74%)
Mar 19, 2019
1.780
2.000
1.780
1.900
354,323
+0.10(+5.56%)
Mar 18, 2019
1.830
1.890
1.760
1.800
536,932
-0.12(-6.25%)
Mar 15, 2019
1.710
1.940
1.510
1.920
799,500
-0.03(-1.54%)
Mar 14, 2019
1.950
2.000
1.940
1.950
185,464
-0.04(-2.01%)
Mar 13, 2019
2.020
2.050
1.950
1.990
193,667
-0.03(-1.24%)
Mar 12, 2019
2.090
2.100
2.000
2.015
108,018
-0.04(-2.18%)
Mar 11, 2019
2.040
2.070
1.950
2.060
292,660
+0.02(+0.98%)
Mar 08, 2019
2.080
2.100
2.010
2.040
226,900
-0.04(-1.92%)
Mar 07, 2019
2.060
2.120
2.050
2.080
113,595
+0.02(+0.97%)
Mar 06, 2019
2.170
2.180
2.060
2.060
168,960
-0.11(-5.07%)
Mar 05, 2019
2.230
2.240
2.130
2.170
178,598
-0.07(-3.13%)
Mar 04, 2019
2.280
2.300
2.230
2.240
92,475
-0.01(-0.44%)
Mar 01, 2019
2.290
2.290
2.160
2.250
216,700
-0.02(-0.88%)
Feb 28, 2019
2.240
2.320
2.240
2.270
153,661
+0.01(+0.44%)
Feb 27, 2019
2.220
2.290
2.160
2.260
142,901
+0.01(+0.44%)
Feb 26, 2019
2.150
2.280
2.150
2.250
167,583
+0.10(+4.65%)
Feb 25, 2019
2.260
2.325
2.150
2.150
194,392
-0.13(-5.70%)
Feb 22, 2019
2.360
2.360
2.200
2.280
313,600
-0.07(-2.85%)
Feb 21, 2019
2.360
2.390
2.340
2.347
87,106
-0.02(-0.97%)
Feb 20, 2019
2.380
2.480
2.360
2.370
147,397
-0.11(-4.44%)
Feb 19, 2019
2.470
2.500
2.370
2.480
133,268
-0.02(-0.80%)
Feb 15, 2019
2.450
2.550
2.450
2.500
144,900
+0.04(+1.63%)
Feb 14, 2019
2.360
2.540
2.350
2.460
240,760
+0.12(+5.13%)
Feb 13, 2019
2.380
2.400
2.320
2.340
245,054
-0.08(-3.31%)
Feb 12, 2019
2.420
2.550
2.410
2.420
208,090
+0.00(+0.00%)
Feb 11, 2019
2.420
2.520
2.395
2.420
116,019
+0.00(+0.21%)
Feb 08, 2019
2.360
2.440
2.320
2.415
115,000
+0.06(+2.33%)
Feb 07, 2019
2.410
2.470
2.350
2.360
178,362
-0.05(-2.07%)
Feb 06, 2019
2.520
2.540
2.400
2.410
196,158
-0.11(-4.55%)
Feb 05, 2019
2.510
2.600
2.430
2.525
180,579
-0.06(-2.13%)
Feb 04, 2019
2.650
2.710
2.500
2.580
329,935
-0.03(-1.15%)
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
.