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
)
0.0813
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jun 13, 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, 2019
2.240
2.320
2.240
2.270
153,661
+0.01(+0.44%)
Feb 27, 2019
2.220
2.290
2.160
2.260
142,901
+0.01(+0.44%)
Feb 26, 2019
2.150
2.280
2.150
2.250
167,583
+0.10(+4.65%)
Feb 25, 2019
2.260
2.325
2.150
2.150
194,392
-0.13(-5.70%)
Feb 22, 2019
2.360
2.360
2.200
2.280
313,600
-0.07(-2.85%)
Feb 21, 2019
2.360
2.390
2.340
2.347
87,106
-0.02(-0.97%)
Feb 20, 2019
2.380
2.480
2.360
2.370
147,397
-0.11(-4.44%)
Feb 19, 2019
2.470
2.500
2.370
2.480
133,268
-0.02(-0.80%)
Feb 15, 2019
2.450
2.550
2.450
2.500
144,900
+0.04(+1.63%)
Feb 14, 2019
2.360
2.540
2.350
2.460
240,760
+0.12(+5.13%)
Feb 13, 2019
2.380
2.400
2.320
2.340
245,054
-0.08(-3.31%)
Feb 12, 2019
2.420
2.550
2.410
2.420
208,090
+0.00(+0.00%)
Feb 11, 2019
2.420
2.520
2.395
2.420
116,019
+0.00(+0.21%)
Feb 08, 2019
2.360
2.440
2.320
2.415
115,000
+0.06(+2.33%)
Feb 07, 2019
2.410
2.470
2.350
2.360
178,362
-0.05(-2.07%)
Feb 06, 2019
2.520
2.540
2.400
2.410
196,158
-0.11(-4.55%)
Feb 05, 2019
2.510
2.600
2.430
2.525
180,579
-0.06(-2.13%)
Feb 04, 2019
2.650
2.710
2.500
2.580
329,935
-0.03(-1.15%)
Feb 01, 2019
2.705
2.740
2.600
2.610
297,200
-0.09(-3.33%)
Jan 31, 2019
2.670
2.700
2.420
2.700
465,058
+0.07(+2.66%)
Jan 30, 2019
2.350
2.690
2.330
2.630
897,664
+0.29(+12.39%)
Jan 29, 2019
2.250
2.360
2.220
2.340
130,028
+0.09(+4.00%)
Jan 28, 2019
2.350
2.390
2.250
2.250
184,574
-0.10(-4.26%)
Jan 25, 2019
2.360
2.380
2.300
2.350
135,900
-0.03(-1.26%)
Jan 24, 2019
2.320
2.390
2.270
2.380
173,541
+0.08(+3.48%)
Jan 23, 2019
2.310
2.330
2.270
2.300
87,563
-0.00(-0.09%)
Jan 22, 2019
2.370
2.370
2.270
2.302
120,104
-0.07(-2.87%)
Jan 18, 2019
2.300
2.430
2.290
2.370
432,100
+0.09(+3.95%)
Jan 17, 2019
2.080
2.282
2.030
2.280
174,148
+0.23(+11.22%)
Jan 16, 2019
2.000
2.100
1.800
2.050
163,366
+0.02(+0.99%)
Jan 15, 2019
2.260
2.260
1.890
2.030
522,434
-0.20(-9.13%)
Jan 14, 2019
2.330
2.330
2.220
2.234
139,910
-0.07(-2.87%)
Jan 11, 2019
2.300
2.400
2.210
2.300
178,200
-0.02(-0.86%)
Jan 10, 2019
2.360
2.460
2.220
2.320
216,574
-0.04(-1.69%)
Jan 09, 2019
2.500
2.500
2.250
2.360
328,648
-0.10(-4.07%)
Jan 08, 2019
2.480
2.490
2.450
2.460
627,848
+0.09(+3.80%)
Jan 07, 2019
2.300
2.470
2.300
2.370
413,097
+0.13(+5.80%)
Jan 04, 2019
2.110
2.340
2.110
2.240
379,400
+0.13(+6.16%)
Jan 03, 2019
2.080
2.200
1.830
2.110
588,369
+0.06(+2.93%)
Jan 02, 2019
1.510
2.190
1.510
2.050
809,001
+0.55(+36.67%)
Dec 31, 2018
1.570
1.610
1.460
1.500
518,200
-0.06(-3.85%)
Dec 28, 2018
1.610
1.610
1.510
1.560
342,200
-0.08(-4.65%)
Dec 27, 2018
1.750
1.780
1.600
1.636
224,404
-0.10(-5.98%)
Dec 26, 2018
1.800
1.850
1.670
1.740
189,281
-0.06(-3.60%)
Dec 24, 2018
1.720
1.849
1.700
1.805
108,900
+0.09(+5.56%)
Dec 21, 2018
1.920
1.920
1.630
1.710
472,700
-0.22(-11.40%)
Dec 20, 2018
1.880
2.000
1.880
1.930
153,972
+0.03(+1.79%)
Dec 19, 2018
1.860
1.990
1.820
1.896
196,004
+0.03(+1.39%)
Dec 18, 2018
2.000
2.030
1.770
1.870
407,284
-0.14(-6.97%)
Dec 17, 2018
2.130
2.160
2.000
2.010
262,336
-0.11(-4.96%)
Dec 14, 2018
2.170
2.219
2.110
2.115
139,800
-0.07(-3.42%)
Dec 13, 2018
2.230
2.270
2.140
2.190
154,807
-0.04(-1.84%)
Dec 12, 2018
2.170
2.300
2.160
2.231
117,393
+0.06(+2.81%)
Dec 11, 2018
2.280
2.290
2.150
2.170
195,621
-0.15(-6.47%)
Dec 10, 2018
2.200
2.490
2.200
2.320
219,533
+0.11(+4.98%)
Dec 07, 2018
2.220
2.300
2.200
2.210
195,800
+0.03(+1.19%)
Dec 06, 2018
2.190
2.250
2.070
2.184
190,569
-0.04(-1.62%)
Dec 04, 2018
2.220
2.280
2.180
2.220
138,800
-0.03(-1.33%)
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
.