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 (%)
Aug 31, 2017
1.510
1.520
1.420
1.470
114,512
-0.05(-3.29%)
Aug 30, 2017
1.520
1.520
1.500
1.520
28,638
+0.00(+0.00%)
Aug 29, 2017
1.550
1.565
1.500
1.520
72,703
-0.04(-2.57%)
Aug 28, 2017
1.600
1.600
1.560
1.560
31,764
+0.00(+0.01%)
Aug 25, 2017
1.630
1.630
1.520
1.560
56,467
-0.09(-5.45%)
Aug 24, 2017
1.700
1.700
1.510
1.650
109,959
-0.02(-0.90%)
Aug 23, 2017
1.640
1.690
1.570
1.665
58,804
+0.04(+2.15%)
Aug 22, 2017
1.710
1.750
1.530
1.630
112,109
-0.10(-5.78%)
Aug 21, 2017
1.810
1.820
1.730
1.730
110,577
-0.02(-1.14%)
Aug 18, 2017
1.630
1.760
1.630
1.750
171,959
+0.14(+8.70%)
Aug 17, 2017
1.560
1.670
1.545
1.610
85,342
+0.05(+3.21%)
Aug 16, 2017
1.450
1.560
1.450
1.560
45,339
+0.11(+7.59%)
Aug 15, 2017
1.480
1.500
1.410
1.450
64,245
-0.02(-1.36%)
Aug 14, 2017
1.500
1.520
1.450
1.470
94,571
-0.05(-3.23%)
Aug 11, 2017
1.550
1.550
1.500
1.519
79,023
-0.03(-2.00%)
Aug 10, 2017
1.550
1.580
1.510
1.550
31,459
+0.01(+0.65%)
Aug 09, 2017
1.570
1.630
1.520
1.540
90,573
-0.08(-4.94%)
Aug 08, 2017
1.650
1.630
1.520
1.620
99,631
-0.01(-0.61%)
Aug 07, 2017
1.580
1.680
1.580
1.630
109,609
+0.07(+4.49%)
Aug 04, 2017
1.550
1.600
1.520
1.560
108,586
-0.03(-1.89%)
Aug 03, 2017
1.650
1.650
1.540
1.590
83,052
-0.06(-3.64%)
Aug 02, 2017
1.750
1.750
1.560
1.650
187,257
-0.10(-5.71%)
Aug 01, 2017
1.740
1.770
1.690
1.750
67,895
+0.02(+1.16%)
Jul 31, 2017
1.780
1.790
1.720
1.730
90,867
-0.05(-2.81%)
Jul 28, 2017
1.751
1.860
1.740
1.780
98,986
+0.03(+1.71%)
Jul 27, 2017
1.790
1.900
1.750
1.750
140,056
-0.05(-2.78%)
Jul 26, 2017
1.815
1.900
1.790
1.800
97,169
-0.03(-1.48%)
Jul 25, 2017
1.790
1.890
1.820
1.827
73,308
+0.01(+0.38%)
Jul 24, 2017
1.850
1.930
1.760
1.820
121,816
-0.05(-2.67%)
Jul 21, 2017
2.040
2.060
1.850
1.870
118,770
-0.18(-8.78%)
Jul 20, 2017
2.030
2.070
2.010
2.050
49,976
+0.01(+0.49%)
Jul 19, 2017
2.060
2.070
1.960
2.040
81,339
-0.03(-1.45%)
Jul 18, 2017
1.940
2.120
1.930
2.070
249,761
+0.13(+6.70%)
Jul 17, 2017
1.860
1.970
1.814
1.940
116,996
+0.11(+6.07%)
Jul 14, 2017
1.820
1.900
1.760
1.829
93,776
+0.01(+0.49%)
Jul 13, 2017
1.880
1.900
1.820
1.820
70,970
-0.03(-1.62%)
Jul 12, 2017
1.810
1.880
1.800
1.850
84,647
+0.06(+3.06%)
Jul 11, 2017
1.810
1.850
1.750
1.795
113,320
-0.05(-2.71%)
Jul 10, 2017
1.890
1.910
1.810
1.845
56,832
-0.03(-1.60%)
Jul 07, 2017
1.900
1.900
1.820
1.875
45,669
+0.02(+1.02%)
Jul 06, 2017
1.930
1.990
1.820
1.856
42,734
-0.09(-4.82%)
Jul 05, 2017
2.000
2.050
1.900
1.950
110,321
-0.02(-1.02%)
Jul 03, 2017
1.975
2.000
1.910
1.970
46,805
+0.02(+1.03%)
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%)
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
.