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 (%)
Feb 28, 2018
3.575
3.890
3.530
3.560
292,351
-0.02(-0.56%)
Feb 27, 2018
4.000
4.000
3.470
3.580
448,691
-0.38(-9.60%)
Feb 26, 2018
4.000
4.110
3.900
3.960
153,596
-0.02(-0.50%)
Feb 23, 2018
4.065
4.100
3.950
3.980
219,187
-0.09(-2.21%)
Feb 22, 2018
4.140
4.170
4.040
4.070
113,553
-0.07(-1.69%)
Feb 21, 2018
4.300
4.300
4.100
4.140
144,403
-0.11(-2.59%)
Feb 20, 2018
4.090
4.390
4.010
4.250
390,603
+0.18(+4.42%)
Feb 16, 2018
4.070
4.070
4.070
0
-0.23(-5.35%)
Feb 15, 2018
4.480
4.500
4.260
4.300
213,771
-0.10(-2.27%)
Feb 14, 2018
4.380
4.490
4.280
4.400
246,801
+0.13(+3.04%)
Feb 13, 2018
4.150
4.350
3.990
4.270
280,526
+0.12(+2.97%)
Feb 12, 2018
4.250
4.340
4.050
4.147
467,721
+0.03(+0.78%)
Feb 09, 2018
3.990
4.250
3.760
4.115
562,633
+0.12(+2.88%)
Feb 08, 2018
4.350
4.400
3.950
4.000
469,966
-0.29(-6.76%)
Feb 07, 2018
4.765
4.890
4.220
4.290
943,319
-0.30(-6.54%)
Feb 06, 2018
3.880
4.600
3.760
4.590
1,000,154
+0.65(+16.50%)
Feb 05, 2018
3.770
4.140
3.355
3.940
966,469
+0.16(+4.23%)
Feb 02, 2018
3.450
4.190
3.250
3.780
2,498,569
+0.28(+8.00%)
Feb 01, 2018
4.530
4.550
3.490
3.500
1,737,955
-1.04(-22.91%)
Jan 31, 2018
4.970
5.250
4.460
4.540
1,630,221
-0.40(-8.10%)
Jan 30, 2018
5.150
5.190
4.820
4.940
1,333,994
-0.29(-5.54%)
Jan 29, 2018
5.920
5.930
5.180
5.230
1,452,930
-0.56(-9.67%)
Jan 26, 2018
6.450
6.450
5.770
5.790
1,359,975
-0.70(-10.79%)
Jan 25, 2018
7.010
7.143
6.410
6.490
1,208,145
-0.74(-10.24%)
Jan 24, 2018
7.820
7.990
7.220
7.230
499,989
-0.57(-7.31%)
Jan 23, 2018
7.580
7.970
7.570
7.800
549,738
+0.28(+3.72%)
Jan 22, 2018
7.400
7.750
7.390
7.520
701,777
+0.37(+5.17%)
Jan 19, 2018
7.080
7.200
6.770
7.150
731,948
-0.02(-0.28%)
Jan 18, 2018
7.300
7.620
7.000
7.170
564,473
-0.22(-2.98%)
Jan 17, 2018
7.650
7.650
6.910
7.390
664,685
-0.27(-3.46%)
Jan 16, 2018
7.490
8.350
7.250
7.655
1,206,384
+0.75(+10.94%)
Jan 12, 2018
6.900
6.900
6.900
0
-1.45(-17.37%)
Jan 11, 2018
9.110
9.350
8.060
8.350
1,470,000
-1.13(-11.92%)
Jan 10, 2018
10.20
9.060
9.480
1,074,457
-0.57(-5.67%)
Jan 09, 2018
10.01
11.19
9.260
10.05
2,627,972
+0.18(+1.82%)
Jan 08, 2018
8.300
9.990
8.290
9.870
1,862,807
+1.81(+22.46%)
Jan 05, 2018
7.250
8.230
6.550
8.060
2,063,694
+0.30(+3.87%)
Jan 04, 2018
9.500
9.990
6.180
7.760
5,787,693
-2.59(-25.02%)
Jan 03, 2018
8.490
10.49
8.485
10.35
3,438,963
+2.20(+26.99%)
Jan 02, 2018
6.920
8.250
6.890
8.150
2,374,325
+1.67(+25.77%)
Dec 29, 2017
6.480
6.480
6.480
0
+1.24(+23.66%)
Dec 28, 2017
4.710
5.300
4.700
5.240
1,328,773
+0.54(+11.49%)
Dec 27, 2017
4.400
4.820
4.270
4.700
1,040,139
+0.43(+10.07%)
Dec 26, 2017
4.390
4.000
4.270
589,115
+0.36(+9.21%)
Dec 22, 2017
4.090
4.146
3.620
3.910
999,170
-0.32(-7.57%)
Dec 21, 2017
2.950
4.240
2.940
4.230
1,175,491
+1.29(+43.88%)
Dec 20, 2017
2.990
3.030
2.530
2.940
739,659
-0.09(-2.97%)
Dec 19, 2017
3.420
3.420
3.000
3.030
635,605
-0.37(-10.88%)
Dec 18, 2017
3.445
3.550
3.300
3.400
569,872
-0.10(-2.86%)
Dec 15, 2017
3.510
3.750
3.325
3.500
693,787
-0.01(-0.28%)
Dec 14, 2017
4.020
4.050
3.100
3.510
2,138,194
-0.58(-14.18%)
Dec 13, 2017
5.010
5.030
3.850
4.090
2,115,412
-0.82(-16.70%)
Dec 12, 2017
4.200
5.190
4.200
4.910
1,870,870
+0.75(+18.03%)
Dec 11, 2017
3.500
4.210
3.460
4.160
1,723,142
+0.71(+20.58%)
Dec 08, 2017
3.130
3.500
3.120
3.450
1,330,650
+0.35(+11.29%)
Dec 07, 2017
2.820
3.100
2.640
3.100
862,012
+0.24(+8.39%)
Dec 06, 2017
2.640
2.970
2.610
2.860
595,291
+0.26(+10.00%)
Dec 05, 2017
2.990
3.080
2.470
2.600
1,564,598
-0.29(-10.03%)
Dec 04, 2017
2.260
3.050
2.250
2.890
2,198,819
+0.66(+29.60%)
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
.