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
)
0.0851
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, Jun 6, 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 (%)
May 31, 2016
0.9500
0.9600
0.8050
0.8050
146,285
-0.12(-12.97%)
May 27, 2016
0.9250
0.9250
0.9250
0
-0.04(-4.15%)
May 26, 2016
0.9500
0.9700
0.9500
0.9650
30,781
+0.01(+0.52%)
May 25, 2016
0.9450
0.9600
0.9300
0.9600
24,550
+0.04(+4.35%)
May 24, 2016
0.9600
0.9600
0.9100
0.9200
28,523
-0.04(-4.06%)
May 23, 2016
0.8800
0.9600
0.8700
0.9589
57,052
+0.08(+8.97%)
May 20, 2016
0.9000
0.9400
0.8300
0.8800
104,396
-0.02(-2.22%)
May 19, 2016
0.9700
0.9900
0.9000
0.9000
123,657
-0.07(-7.22%)
May 18, 2016
1.000
1.040
0.9550
0.9700
57,618
-0.04(-3.96%)
May 17, 2016
0.9990
1.030
0.9990
1.010
31,291
+0.01(+1.00%)
May 16, 2016
0.9700
1.050
0.9700
1.000
49,288
-0.02(-1.96%)
May 13, 2016
1.060
1.060
0.9370
1.020
74,756
-0.04(-3.77%)
May 12, 2016
1.050
1.070
1.000
1.060
63,468
+0.00(+0.00%)
May 11, 2016
1.040
1.080
1.000
1.060
57,527
+0.03(+2.91%)
May 10, 2016
1.040
1.110
1.030
1.030
42,957
+0.00(+0.00%)
May 09, 2016
1.130
1.130
0.9700
1.030
201,689
-0.09(-7.87%)
May 06, 2016
1.050
1.120
0.9050
1.118
300,063
+0.07(+6.48%)
May 05, 2016
0.9600
1.090
0.9500
1.050
244,902
+0.09(+9.38%)
May 04, 2016
1.170
1.170
0.9500
0.9600
375,102
-0.20(-17.24%)
May 03, 2016
1.154
1.210
1.030
1.160
247,259
+0.00(+0.00%)
May 02, 2016
1.350
1.350
1.160
1.160
167,178
-0.15(-11.45%)
Apr 29, 2016
1.390
1.450
1.300
1.310
50,494
-0.08(-5.76%)
Apr 28, 2016
1.360
1.450
1.346
1.390
83,204
+0.03(+2.21%)
Apr 27, 2016
1.220
1.420
1.050
1.360
411,037
+0.12(+9.68%)
Apr 26, 2016
1.300
1.305
1.150
1.240
94,531
-0.09(-6.77%)
Apr 25, 2016
1.390
1.400
1.280
1.330
79,521
-0.07(-5.00%)
Apr 22, 2016
1.310
1.400
1.300
1.400
144,133
+0.09(+6.87%)
Apr 21, 2016
1.550
1.600
1.230
1.310
403,531
-0.26(-16.56%)
Apr 20, 2016
1.680
1.680
1.520
1.570
365,041
-0.11(-6.55%)
Apr 19, 2016
1.950
1.950
1.520
1.680
579,848
-0.17(-9.19%)
Apr 18, 2016
1.510
1.930
1.440
1.850
857,871
+0.35(+23.33%)
Apr 15, 2016
1.270
1.530
1.200
1.500
511,524
+0.23(+18.20%)
Apr 14, 2016
1.090
1.370
1.082
1.269
224,689
+0.15(+13.30%)
Apr 13, 2016
1.110
1.210
1.050
1.120
124,983
+0.01(+0.90%)
Apr 12, 2016
1.080
1.180
0.9550
1.110
342,487
+0.04(+3.74%)
Apr 11, 2016
1.100
1.140
0.9550
1.070
191,588
-0.01(-0.93%)
Apr 08, 2016
1.220
1.340
0.9000
1.080
713,933
-0.13(-10.74%)
Apr 07, 2016
0.8650
1.300
0.8650
1.210
955,838
+0.35(+40.70%)
Apr 06, 2016
0.7150
0.8650
0.7150
0.8600
416,311
+0.17(+24.19%)
Apr 05, 2016
0.6500
0.7200
0.6500
0.6925
113,007
+0.03(+5.16%)
Apr 04, 2016
0.6490
0.6700
0.6050
0.6585
69,703
+0.03(+4.52%)
Apr 01, 2016
0.6000
0.6500
0.6000
0.6300
36,032
+0.02(+3.28%)
Mar 31, 2016
0.6700
0.6700
0.5600
0.6100
173,571
-0.06(-8.96%)
Mar 30, 2016
0.6700
0.6700
0.6250
0.6700
80,760
+0.01(+1.28%)
Mar 29, 2016
0.7000
0.7600
0.6160
0.6615
722,158
-0.02(-2.72%)
Mar 28, 2016
0.5000
0.7250
0.4950
0.6800
749,422
+0.22(+46.24%)
Mar 24, 2016
0.4650
0.4650
0.4650
0
+0.01(+2.22%)
Mar 23, 2016
0.4550
0.4600
0.4400
0.4549
14,879
+0.02(+4.55%)
Mar 22, 2016
0.4750
0.4750
0.4351
0.4351
34,551
+0.00(+0.00%)
Mar 21, 2016
0.4700
0.4800
0.4300
0.4351
19,556
-0.03(-7.43%)
Mar 18, 2016
0.4980
0.4980
0.4200
0.4700
81,784
-0.03(-5.62%)
Mar 17, 2016
0.5000
0.5000
0.4800
0.4980
4,705
-0.00(-0.40%)
Mar 16, 2016
0.4200
0.5000
0.4200
0.5000
21,733
+0.00(+0.00%)
Mar 15, 2016
0.5470
0.6000
0.4800
0.5000
293,250
+0.00(+0.00%)
Mar 14, 2016
0.4500
0.5470
0.4210
0.5000
209,872
+0.05(+11.58%)
Mar 11, 2016
0.4471
0.4490
0.4052
0.4481
27,328
+0.00(+0.22%)
Mar 10, 2016
0.4270
0.4500
0.4200
0.4471
68,958
+0.04(+8.78%)
Mar 09, 2016
0.4100
0.4270
0.4100
0.4110
24,439
+0.00(+0.24%)
Mar 08, 2016
0.4050
0.4300
0.4000
0.4100
73,640
+0.01(+2.50%)
Mar 07, 2016
0.4149
0.4300
0.3800
0.4000
50,713
+0.03(+7.24%)
Mar 04, 2016
0.4149
0.4149
0.4141
0.3730
36,702
+0.00(+0.81%)
Mar 03, 2016
0.4592
0.4592
0.3700
0.3700
103,310
-0.05(-11.78%)
Mar 02, 2016
0.4500
0.4699
0.4151
0.4194
25,230
-0.03(-6.80%)
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
.