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: 3:49 PM EDT, May 16, 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 (%)
Sep 30, 2015
1.200
1.200
1.130
1.130
30,390
-0.03(-2.59%)
Sep 29, 2015
1.110
1.200
1.110
1.160
12,555
+0.07(+6.42%)
Sep 28, 2015
1.100
1.140
1.090
1.090
45,686
+0.07(+6.86%)
Sep 25, 2015
0.9799
1.060
0.9700
1.020
33,135
+0.08(+8.51%)
Sep 24, 2015
0.9500
0.9500
0.9100
0.9400
6,333
+0.03(+3.30%)
Sep 23, 2015
0.9600
0.9600
0.9000
0.9100
7,165
-0.03(-3.19%)
Sep 22, 2015
0.9900
0.9900
0.9000
0.9399
22,173
-0.05(-5.06%)
Sep 21, 2015
1.060
1.100
0.9900
0.9900
68,646
-0.11(-10.00%)
Sep 18, 2015
1.130
1.130
1.060
1.100
15,037
-0.02(-1.79%)
Sep 17, 2015
1.200
1.200
1.060
1.120
53,046
-0.05(-4.27%)
Sep 16, 2015
1.250
1.250
1.150
1.170
108,981
+0.00(+0.00%)
Sep 15, 2015
1.360
1.380
1.130
1.170
120,039
-0.13(-10.00%)
Sep 14, 2015
1.190
1.400
1.150
1.300
201,121
+0.12(+10.17%)
Sep 11, 2015
0.9873
1.330
0.9600
1.180
58,679
+0.23(+24.21%)
Sep 10, 2015
0.9100
0.9500
0.8900
0.9500
12,845
+0.02(+2.15%)
Sep 09, 2015
0.9200
0.9300
0.8800
0.9300
12,482
+0.01(+1.09%)
Sep 08, 2015
0.9050
0.9200
0.9050
0.9200
31,605
+0.01(+0.55%)
Sep 04, 2015
0.9150
0.9150
0.9150
0
+0.00(+0.00%)
Sep 03, 2015
0.8800
0.9500
0.8800
0.9150
29,793
+0.04(+3.98%)
Sep 02, 2015
0.8500
0.8800
0.8112
0.8800
16,272
+0.04(+4.76%)
Sep 01, 2015
0.8950
0.8950
0.8001
0.8400
29,838
-0.06(-6.15%)
Aug 31, 2015
0.8950
0.8950
0.8400
0.8950
24,514
+0.01(+0.56%)
Aug 28, 2015
0.8200
0.9000
0.8136
0.8900
41,696
+0.07(+8.54%)
Aug 27, 2015
0.8050
0.8200
0.7800
0.8200
13,753
+0.01(+1.86%)
Aug 26, 2015
0.7600
0.8100
0.7600
0.8050
14,623
-0.01(-0.62%)
Aug 25, 2015
0.8100
0.8100
0.7600
0.8100
11,517
+0.06(+8.00%)
Aug 24, 2015
0.7600
0.8150
0.7600
0.7500
33,322
-0.01(-1.32%)
Aug 21, 2015
0.7810
0.8500
0.7500
0.7600
8,873
-0.02(-2.56%)
Aug 20, 2015
0.8000
0.8150
0.7500
0.7800
20,583
-0.02(-2.50%)
Aug 19, 2015
0.8000
0.8000
0.6700
0.8000
23,639
+0.00(+0.00%)
Aug 18, 2015
0.7990
0.8000
0.7850
0.8000
5,987
+0.00(+0.13%)
Aug 17, 2015
0.8400
0.8600
0.7800
0.7990
24,215
-0.06(-6.98%)
Aug 14, 2015
0.8700
0.8700
0.8400
0.8590
3,839
-0.02(-1.88%)
Aug 13, 2015
0.8400
0.8755
0.8000
0.8755
12,761
+0.02(+1.96%)
Aug 12, 2015
0.8800
0.8800
0.8587
0.8587
1,523
-0.03(-3.84%)
Aug 11, 2015
0.9000
0.9000
0.8239
0.8929
107,754
-0.02(-1.87%)
Aug 10, 2015
0.8350
0.9300
0.8350
0.9099
12,531
+0.05(+5.80%)
Aug 07, 2015
0.9099
0.9494
0.8600
0.8600
30,537
-0.02(-2.27%)
Aug 06, 2015
0.9000
0.9100
0.8800
0.8800
38,562
-0.02(-2.22%)
Aug 05, 2015
0.9642
0.9739
0.9000
0.9000
20,180
-0.06(-6.65%)
Aug 04, 2015
0.8800
0.9742
0.9400
0.9641
22,865
+0.02(+2.56%)
Aug 03, 2015
1.000
1.000
0.9000
0.9400
56,992
-0.06(-6.00%)
Jul 31, 2015
1.070
1.070
0.9500
1.000
74,916
-0.05(-4.76%)
Jul 30, 2015
1.100
1.120
1.050
1.050
12,880
-0.02(-1.87%)
Jul 29, 2015
1.140
1.140
1.050
1.070
34,249
-0.05(-4.46%)
Jul 28, 2015
1.100
1.180
1.100
1.120
19,568
+0.02(+1.82%)
Jul 27, 2015
1.170
1.170
1.050
1.100
34,864
-0.03(-2.65%)
Jul 24, 2015
1.110
1.130
1.080
1.130
30,070
+0.04(+3.67%)
Jul 23, 2015
1.090
1.100
1.050
1.090
15,249
+0.03(+2.83%)
Jul 22, 2015
1.120
1.120
1.060
1.060
38,927
-0.02(-1.85%)
Jul 21, 2015
1.000
1.197
0.8800
1.080
104,178
+0.08(+8.00%)
Jul 20, 2015
1.190
1.190
0.9900
1.000
44,558
-0.15(-13.04%)
Jul 17, 2015
1.170
1.180
1.130
1.150
28,112
+0.00(+0.00%)
Jul 16, 2015
1.220
1.240
1.120
1.150
34,265
-0.02(-1.71%)
Jul 15, 2015
1.470
1.470
1.040
1.170
81,865
-0.30(-20.41%)
Jul 14, 2015
1.540
1.540
1.410
1.470
20,577
-0.03(-2.00%)
Jul 13, 2015
1.740
1.740
1.500
1.500
35,508
-0.07(-4.46%)
Jul 10, 2015
1.600
1.690
1.550
1.570
40,420
-0.08(-4.85%)
Jul 09, 2015
1.560
2.050
1.530
1.650
41,313
-0.05(-2.94%)
Jul 08, 2015
1.700
1.770
1.520
1.700
29,579
+0.00(+0.00%)
Jul 07, 2015
2.040
2.040
1.630
1.700
19,256
-0.34(-16.67%)
Jul 06, 2015
1.950
2.065
1.840
2.040
14,208
+0.14(+7.37%)
Jul 02, 2015
1.900
1.900
1.900
0
+0.02(+1.06%)
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
.