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
)
0.0889
UNCHANGED
Streaming Delayed Price
Updated: 3:39 PM EDT, Jun 11, 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 (%)
Nov 30, 2018
2.380
2.390
2.310
2.360
136,200
-0.04(-1.67%)
Nov 29, 2018
2.400
2.450
2.330
2.400
167,898
+0.01(+0.42%)
Nov 28, 2018
2.560
2.640
2.330
2.390
292,299
-0.15(-5.91%)
Nov 27, 2018
2.600
2.600
2.490
2.540
190,591
-0.02(-0.78%)
Nov 26, 2018
2.700
2.700
2.520
2.560
140,181
-0.11(-4.12%)
Nov 23, 2018
2.650
2.690
2.610
2.670
90,800
+0.06(+2.30%)
Nov 21, 2018
2.610
2.610
2.610
0
+0.11(+4.40%)
Nov 20, 2018
2.570
2.630
2.500
2.500
226,761
-0.13(-4.94%)
Nov 19, 2018
2.700
2.780
2.540
2.630
236,520
-0.07(-2.68%)
Nov 16, 2018
2.790
2.800
2.610
2.703
134,600
-0.09(-3.21%)
Nov 15, 2018
2.825
2.920
2.750
2.792
101,550
-0.06(-2.04%)
Nov 14, 2018
2.560
2.870
2.510
2.850
306,284
+0.28(+10.89%)
Nov 13, 2018
2.800
2.880
2.550
2.570
269,911
-0.30(-10.53%)
Nov 12, 2018
3.010
3.040
2.820
2.873
135,923
-0.14(-4.57%)
Nov 09, 2018
3.180
3.220
2.900
3.010
244,700
-0.18(-5.64%)
Nov 08, 2018
3.470
3.480
3.150
3.190
378,638
-0.27(-7.80%)
Nov 07, 2018
3.070
3.580
3.055
3.460
755,683
+0.39(+12.70%)
Nov 06, 2018
3.130
3.250
3.040
3.070
182,876
-0.16(-4.95%)
Nov 05, 2018
3.100
3.240
3.040
3.230
156,928
+0.17(+5.56%)
Nov 02, 2018
3.050
3.180
3.000
3.060
165,000
+0.06(+2.00%)
Nov 01, 2018
2.760
3.050
2.760
3.000
194,245
+0.22(+7.91%)
Oct 31, 2018
2.530
2.800
2.521
2.780
167,155
+0.28(+11.20%)
Oct 30, 2018
2.710
2.720
2.500
2.500
406,498
-0.17(-6.37%)
Oct 29, 2018
2.960
2.980
2.620
2.670
367,722
-0.27(-9.18%)
Oct 26, 2018
2.980
2.990
2.900
2.940
122,200
-0.06(-2.00%)
Oct 25, 2018
3.000
3.070
2.850
3.000
192,502
+0.00(+0.00%)
Oct 24, 2018
3.150
3.250
3.000
3.000
250,799
-0.10(-3.23%)
Oct 23, 2018
2.750
3.110
2.720
3.100
409,244
+0.14(+4.73%)
Oct 22, 2018
3.230
3.230
2.850
2.960
586,834
-0.22(-6.92%)
Oct 19, 2018
3.425
3.498
3.130
3.180
314,400
-0.20(-6.06%)
Oct 18, 2018
3.630
3.630
3.290
3.385
514,684
-0.21(-5.71%)
Oct 17, 2018
3.570
3.690
3.380
3.590
339,744
+0.01(+0.34%)
Oct 16, 2018
3.880
3.990
3.420
3.578
692,377
-0.18(-4.79%)
Oct 15, 2018
3.470
3.860
3.400
3.758
892,861
+0.39(+11.51%)
Oct 12, 2018
3.020
3.570
3.020
3.370
536,000
+0.34(+11.22%)
Oct 11, 2018
3.080
3.085
2.900
3.030
215,465
+0.01(+0.50%)
Oct 10, 2018
3.160
3.330
2.820
3.015
653,039
-0.19(-6.07%)
Oct 09, 2018
3.050
3.330
3.000
3.210
223,489
+0.11(+3.55%)
Oct 08, 2018
3.170
3.225
3.000
3.100
336,387
-0.10(-3.13%)
Oct 05, 2018
3.410
3.410
3.110
3.200
462,500
-0.21(-6.16%)
Oct 04, 2018
3.420
3.550
3.350
3.410
164,947
-0.01(-0.29%)
Oct 03, 2018
3.560
3.560
3.380
3.420
271,491
-0.13(-3.66%)
Oct 02, 2018
3.810
3.880
3.400
3.550
529,807
-0.27(-7.07%)
Oct 01, 2018
3.980
3.980
3.800
3.820
265,972
-0.01(-0.26%)
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%)
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
.