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 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%)
May 01, 2017
1.820
1.900
1.800
1.828
48,053
+0.01(+0.44%)
Apr 28, 2017
1.860
1.860
1.750
1.820
139,401
-0.05(-2.67%)
Apr 27, 2017
1.930
1.960
1.850
1.870
160,886
-0.11(-5.56%)
Apr 26, 2017
2.000
2.000
1.940
1.980
151,058
-0.02(-1.00%)
Apr 25, 2017
2.065
2.072
1.990
2.000
160,125
-0.04(-2.20%)
Apr 24, 2017
2.160
2.175
1.920
2.045
272,006
-0.10(-4.88%)
Apr 21, 2017
2.160
2.170
2.130
2.150
35,789
-0.01(-0.46%)
Apr 20, 2017
2.180
2.210
2.150
2.160
85,135
+0.00(+0.00%)
Apr 19, 2017
2.220
2.220
2.130
2.160
60,234
-0.05(-2.26%)
Apr 18, 2017
2.190
2.230
2.150
2.210
54,522
+0.03(+1.38%)
Apr 17, 2017
2.150
2.240
2.130
2.180
138,831
+0.03(+1.49%)
Apr 13, 2017
2.145
2.150
2.110
2.148
64,312
+0.03(+1.32%)
Apr 12, 2017
2.150
2.190
2.100
2.120
65,312
-0.03(-1.40%)
Apr 11, 2017
2.220
2.230
2.110
2.150
73,869
-0.05(-2.27%)
Apr 10, 2017
2.150
2.230
2.100
2.200
97,569
+0.05(+2.33%)
Apr 07, 2017
2.160
2.230
2.110
2.150
61,477
-0.05(-2.27%)
Apr 06, 2017
2.300
2.310
2.050
2.200
119,161
-0.07(-3.08%)
Apr 05, 2017
2.250
2.310
2.200
2.270
90,319
+0.05(+2.25%)
Apr 04, 2017
2.375
2.395
2.220
2.220
124,984
-0.15(-6.33%)
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
.