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: 9:30 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 (%)
Sep 28, 2018
3.800
3.850
3.800
3.830
214,700
+0.03(+0.79%)
Sep 27, 2018
3.980
3.980
3.750
3.800
190,226
+0.01(+0.26%)
Sep 26, 2018
3.930
4.000
3.750
3.790
292,329
-0.12(-3.07%)
Sep 25, 2018
3.900
4.020
3.890
3.910
397,609
+0.02(+0.51%)
Sep 24, 2018
3.950
3.990
3.820
3.890
390,739
-0.03(-0.77%)
Sep 21, 2018
4.100
4.130
3.880
3.920
647,500
-0.10(-2.54%)
Sep 20, 2018
4.050
4.150
4.000
4.022
610,910
+0.03(+0.68%)
Sep 19, 2018
4.490
4.510
3.880
3.995
1,896,432
-0.42(-9.41%)
Sep 18, 2018
4.150
4.410
3.950
4.410
1,685,706
+0.53(+13.66%)
Sep 17, 2018
3.670
3.890
3.610
3.880
440,863
+0.28(+7.78%)
Sep 14, 2018
3.520
3.690
3.410
3.600
406,300
-0.09(-2.44%)
Sep 13, 2018
3.910
4.070
3.530
3.690
699,510
-0.25(-6.35%)
Sep 12, 2018
4.120
4.130
3.560
3.940
1,295,069
-0.12(-2.96%)
Sep 11, 2018
3.420
4.075
3.310
4.060
1,609,212
+0.76(+23.03%)
Sep 10, 2018
3.290
3.350
3.100
3.300
332,971
+0.10(+3.12%)
Sep 07, 2018
3.315
3.320
2.990
3.200
423,700
-0.12(-3.61%)
Sep 06, 2018
3.550
3.580
3.210
3.320
517,019
-0.25(-7.00%)
Sep 05, 2018
3.490
3.740
3.480
3.570
757,254
+0.14(+4.08%)
Sep 04, 2018
3.380
3.520
3.340
3.430
662,866
+0.12(+3.63%)
Aug 31, 2018
3.310
3.310
3.310
0
+0.03(+0.91%)
Aug 30, 2018
3.220
3.400
3.210
3.280
1,618,251
+0.40(+13.89%)
Aug 29, 2018
2.790
2.930
2.760
2.880
445,141
+0.03(+1.05%)
Aug 28, 2018
2.920
2.980
2.760
2.850
373,162
-0.09(-3.06%)
Aug 27, 2018
3.060
3.100
2.850
2.940
846,349
-0.11(-3.61%)
Aug 24, 2018
3.290
3.390
3.000
3.050
676,300
-0.20(-6.15%)
Aug 23, 2018
3.350
3.450
3.210
3.250
346,905
-0.12(-3.56%)
Aug 22, 2018
3.500
3.590
3.110
3.370
770,600
-0.04(-1.17%)
Aug 21, 2018
3.150
3.555
3.130
3.410
1,205,293
+0.33(+10.71%)
Aug 20, 2018
2.740
3.192
2.700
3.080
931,924
+0.39(+14.50%)
Aug 17, 2018
2.680
2.800
2.610
2.690
277,700
+0.04(+1.51%)
Aug 16, 2018
2.880
3.050
2.600
2.650
629,062
-0.23(-7.99%)
Aug 15, 2018
2.370
2.880
2.370
2.880
709,772
+0.51(+21.62%)
Aug 14, 2018
2.230
2.390
2.230
2.368
228,185
+0.10(+4.50%)
Aug 13, 2018
2.150
2.350
2.150
2.266
264,600
+0.10(+4.42%)
Aug 10, 2018
2.350
2.400
2.170
2.170
268,100
-0.18(-7.66%)
Aug 09, 2018
2.400
2.500
2.300
2.350
255,186
-0.07(-2.89%)
Aug 08, 2018
2.520
2.560
2.300
2.420
442,697
-0.10(-3.97%)
Aug 07, 2018
2.530
2.555
2.510
2.520
183,727
-0.03(-1.18%)
Aug 06, 2018
2.520
2.590
2.520
2.550
130,121
+0.00(+0.20%)
Aug 03, 2018
2.660
2.700
2.530
2.545
122,700
-0.05(-1.93%)
Aug 02, 2018
2.710
2.750
2.510
2.595
138,541
-0.10(-3.89%)
Aug 01, 2018
2.690
2.840
2.690
2.700
273,244
+0.00(+0.00%)
Jul 31, 2018
2.500
2.700
2.490
2.700
281,400
+0.17(+6.72%)
Jul 30, 2018
2.690
2.740
2.500
2.530
342,976
-0.16(-6.02%)
Jul 27, 2018
2.840
2.870
2.680
2.692
252,600
-0.16(-5.71%)
Jul 26, 2018
2.970
2.970
2.800
2.855
207,512
-0.12(-3.87%)
Jul 25, 2018
2.850
2.990
2.800
2.970
251,458
+0.11(+3.85%)
Jul 24, 2018
2.980
3.060
2.850
2.860
312,388
-0.17(-5.61%)
Jul 23, 2018
3.150
3.030
3.030
253,276
-0.13(-4.11%)
Jul 20, 2018
3.350
3.350
3.060
3.160
180,285
-0.13(-3.95%)
Jul 19, 2018
3.260
3.290
3.250
3.290
75,581
+0.00(+0.15%)
Jul 18, 2018
3.290
3.290
3.230
3.285
118,663
+0.03(+0.92%)
Jul 17, 2018
3.320
3.400
3.250
3.255
132,056
-0.07(-2.05%)
Jul 16, 2018
3.580
3.585
3.260
3.323
252,709
-0.26(-7.18%)
Jul 13, 2018
3.600
3.520
3.580
83,531
+0.02(+0.56%)
Jul 12, 2018
3.680
3.680
3.530
3.560
130,288
-0.12(-3.26%)
Jul 11, 2018
3.620
3.680
3.600
3.680
103,648
+0.00(+0.00%)
Jul 10, 2018
3.680
3.750
3.670
3.680
99,472
-0.08(-2.13%)
Jul 09, 2018
3.815
3.850
3.760
3.760
147,054
-0.04(-1.05%)
Jul 06, 2018
3.880
3.700
3.800
118,705
+0.10(+2.70%)
Jul 05, 2018
3.640
3.750
3.610
3.700
140,649
+0.07(+1.93%)
Jul 03, 2018
3.630
3.630
3.630
0
-0.02(-0.55%)
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
.