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
)
0.0875
UNCHANGED
Streaming Delayed Price
Updated: 3:23 PM EDT, Apr 29, 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 29, 2016
1.390
1.450
1.300
1.310
50,494
-0.08(-5.76%)
Apr 28, 2016
1.360
1.450
1.346
1.390
83,204
+0.03(+2.21%)
Apr 27, 2016
1.220
1.420
1.050
1.360
411,037
+0.12(+9.68%)
Apr 26, 2016
1.300
1.305
1.150
1.240
94,531
-0.09(-6.77%)
Apr 25, 2016
1.390
1.400
1.280
1.330
79,521
-0.07(-5.00%)
Apr 22, 2016
1.310
1.400
1.300
1.400
144,133
+0.09(+6.87%)
Apr 21, 2016
1.550
1.600
1.230
1.310
403,531
-0.26(-16.56%)
Apr 20, 2016
1.680
1.680
1.520
1.570
365,041
-0.11(-6.55%)
Apr 19, 2016
1.950
1.950
1.520
1.680
579,848
-0.17(-9.19%)
Apr 18, 2016
1.510
1.930
1.440
1.850
857,871
+0.35(+23.33%)
Apr 15, 2016
1.270
1.530
1.200
1.500
511,524
+0.23(+18.20%)
Apr 14, 2016
1.090
1.370
1.082
1.269
224,689
+0.15(+13.30%)
Apr 13, 2016
1.110
1.210
1.050
1.120
124,983
+0.01(+0.90%)
Apr 12, 2016
1.080
1.180
0.9550
1.110
342,487
+0.04(+3.74%)
Apr 11, 2016
1.100
1.140
0.9550
1.070
191,588
-0.01(-0.93%)
Apr 08, 2016
1.220
1.340
0.9000
1.080
713,933
-0.13(-10.74%)
Apr 07, 2016
0.8650
1.300
0.8650
1.210
955,838
+0.35(+40.70%)
Apr 06, 2016
0.7150
0.8650
0.7150
0.8600
416,311
+0.17(+24.19%)
Apr 05, 2016
0.6500
0.7200
0.6500
0.6925
113,007
+0.03(+5.16%)
Apr 04, 2016
0.6490
0.6700
0.6050
0.6585
69,703
+0.03(+4.52%)
Apr 01, 2016
0.6000
0.6500
0.6000
0.6300
36,032
+0.02(+3.28%)
Mar 31, 2016
0.6700
0.6700
0.5600
0.6100
173,571
-0.06(-8.96%)
Mar 30, 2016
0.6700
0.6700
0.6250
0.6700
80,760
+0.01(+1.28%)
Mar 29, 2016
0.7000
0.7600
0.6160
0.6615
722,158
-0.02(-2.72%)
Mar 28, 2016
0.5000
0.7250
0.4950
0.6800
749,422
+0.22(+46.24%)
Mar 24, 2016
0.4650
0.4650
0.4650
0
+0.01(+2.22%)
Mar 23, 2016
0.4550
0.4600
0.4400
0.4549
14,879
+0.02(+4.55%)
Mar 22, 2016
0.4750
0.4750
0.4351
0.4351
34,551
+0.00(+0.00%)
Mar 21, 2016
0.4700
0.4800
0.4300
0.4351
19,556
-0.03(-7.43%)
Mar 18, 2016
0.4980
0.4980
0.4200
0.4700
81,784
-0.03(-5.62%)
Mar 17, 2016
0.5000
0.5000
0.4800
0.4980
4,705
-0.00(-0.40%)
Mar 16, 2016
0.4200
0.5000
0.4200
0.5000
21,733
+0.00(+0.00%)
Mar 15, 2016
0.5470
0.6000
0.4800
0.5000
293,250
+0.00(+0.00%)
Mar 14, 2016
0.4500
0.5470
0.4210
0.5000
209,872
+0.05(+11.58%)
Mar 11, 2016
0.4471
0.4490
0.4052
0.4481
27,328
+0.00(+0.22%)
Mar 10, 2016
0.4270
0.4500
0.4200
0.4471
68,958
+0.04(+8.78%)
Mar 09, 2016
0.4100
0.4270
0.4100
0.4110
24,439
+0.00(+0.24%)
Mar 08, 2016
0.4050
0.4300
0.4000
0.4100
73,640
+0.01(+2.50%)
Mar 07, 2016
0.4149
0.4300
0.3800
0.4000
50,713
+0.03(+7.24%)
Mar 04, 2016
0.4149
0.4149
0.4141
0.3730
36,702
+0.00(+0.81%)
Mar 03, 2016
0.4592
0.4592
0.3700
0.3700
103,310
-0.05(-11.78%)
Mar 02, 2016
0.4500
0.4699
0.4151
0.4194
25,230
-0.03(-6.80%)
Mar 01, 2016
0.4470
0.4900
0.4466
0.4500
42,170
+0.00(+0.67%)
Feb 29, 2016
0.4470
0.4470
0.4150
0.4470
15,627
+0.00(+0.00%)
Feb 26, 2016
0.4054
0.4590
0.4035
0.4470
40,384
+0.06(+14.87%)
Feb 25, 2016
0.4088
0.4088
0.3613
0.3891
13,803
+0.01(+2.41%)
Feb 24, 2016
0.4099
0.4300
0.3750
0.3800
163,457
-0.01(-2.54%)
Feb 23, 2016
0.4279
0.4279
0.3889
0.3899
39,896
-0.02(-5.81%)
Feb 22, 2016
0.3800
0.4299
0.3800
0.4139
21,132
+0.01(+3.59%)
Feb 19, 2016
0.3700
0.4300
0.3600
0.3996
45,897
-0.01(-1.33%)
Feb 18, 2016
0.3950
0.4300
0.3950
0.4050
113,502
+0.02(+3.85%)
Feb 17, 2016
0.3612
0.4390
0.3612
0.3900
32,925
-0.01(-2.26%)
Feb 16, 2016
0.4390
0.4390
0.3612
0.3990
18,703
+0.02(+5.00%)
Feb 12, 2016
0.3800
0.3800
0.3800
0
+0.02(+4.11%)
Feb 11, 2016
0.4000
0.4100
0.3650
0.3650
43,351
-0.04(-8.75%)
Feb 10, 2016
0.4000
0.4000
0.3650
0.4000
18,752
+0.00(+0.00%)
Feb 09, 2016
0.4000
0.4000
0.3650
0.4000
12,110
+0.02(+5.26%)
Feb 08, 2016
0.4100
0.4100
0.3310
0.3800
88,849
-0.03(-7.32%)
Feb 05, 2016
0.4339
0.4339
0.3700
0.4100
70,828
+0.01(+2.50%)
Feb 04, 2016
0.4500
0.4500
0.4000
0.4000
24,822
-0.05(-11.11%)
Feb 03, 2016
0.4799
0.4799
0.4250
0.4500
58,105
-0.01(-1.10%)
Feb 02, 2016
0.4200
0.4790
0.4200
0.4550
4,914
-0.02(-5.01%)
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
.