Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trees Corp (OP: CANN )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.3950 0.4100 0.3850 0.4080 317,100 +0.01(+3.29%)
Oct 29, 2020 0.3600 0.4000 0.3207 0.3950 271,619 +0.06(+19.66%)
Oct 28, 2020 0.3310 0.3650 0.3300 0.3301 237,903 -0.01(-3.48%)
Oct 27, 2020 0.3310 0.3500 0.3300 0.3420 86,973 +0.01(+3.32%)
Oct 26, 2020 0.3500 0.3500 0.3300 0.3310 63,261 -0.00(-1.19%)
Oct 23, 2020 0.3401 0.3500 0.3350 0.3350 93,000 -0.01(-1.50%)
Oct 22, 2020 0.3500 0.3500 0.3200 0.3401 157,129 +0.00(+0.77%)
Oct 21, 2020 0.3395 0.3500 0.3200 0.3375 62,087 +0.01(+4.49%)
Oct 20, 2020 0.3251 0.3450 0.3200 0.3230 70,935 -0.01(-4.30%)
Oct 19, 2020 0.3500 0.3500 0.3300 0.3375 70,021 -0.01(-2.17%)
Oct 16, 2020 0.3500 0.3500 0.3200 0.3450 85,900 +0.01(+3.60%)
Oct 15, 2020 0.3500 0.3500 0.3200 0.3330 93,549 -0.01(-2.06%)
Oct 14, 2020 0.3500 0.3500 0.3300 0.3400 40,441 +0.00(+0.00%)
Oct 13, 2020 0.3600 0.3600 0.3300 0.3400 142,868 -0.00(-1.16%)
Oct 12, 2020 0.3190 0.3578 0.3160 0.3440 157,856 +0.02(+7.50%)
Oct 09, 2020 0.2761 0.3475 0.2761 0.3200 384,100 +0.03(+9.97%)
Oct 08, 2020 0.2700 0.2920 0.2700 0.2910 128,780 +0.01(+2.11%)
Oct 07, 2020 0.2742 0.2900 0.2700 0.2850 72,881 +0.01(+5.01%)
Oct 06, 2020 0.2700 0.2800 0.2600 0.2714 112,238 +0.00(+0.52%)
Oct 05, 2020 0.2940 0.2940 0.2650 0.2700 106,038 -0.01(-3.57%)
Oct 02, 2020 0.2600 0.2950 0.2600 0.2800 81,200 +0.01(+4.67%)
Oct 01, 2020 0.2600 0.2950 0.2600 0.2675 75,567 +0.00(+0.00%)
Sep 30, 2020 0.2701 0.3000 0.2600 0.2675 203,237 -0.01(-2.73%)
Sep 29, 2020 0.3050 0.3050 0.2700 0.2750 167,341 -0.02(-5.21%)
Sep 28, 2020 0.3000 0.3050 0.2800 0.2901 114,518 -0.01(-3.30%)
Sep 25, 2020 0.2985 0.3050 0.2970 0.3000 27,400 +0.00(+1.01%)
Sep 24, 2020 0.3094 0.3094 0.2900 0.2970 76,408 +0.01(+2.31%)
Sep 23, 2020 0.3000 0.3150 0.2800 0.2903 201,946 -0.02(-7.49%)
Sep 22, 2020 0.3150 0.3150 0.2900 0.3138 39,718 +0.00(+0.64%)
Sep 21, 2020 0.3100 0.3250 0.2900 0.3118 134,993 -0.01(-1.80%)
Sep 18, 2020 0.3100 0.3250 0.2900 0.3175 85,400 +0.02(+5.83%)
Sep 17, 2020 0.3000 0.3200 0.2975 0.3000 112,709 -0.03(-7.69%)
Sep 16, 2020 0.3100 0.3300 0.3000 0.3250 98,734 +0.01(+1.56%)
Sep 15, 2020 0.3100 0.3200 0.2925 0.3200 147,732 +0.01(+3.23%)
Sep 14, 2020 0.3100 0.3200 0.2925 0.3100 104,590 +0.00(+0.00%)
Sep 11, 2020 0.3197 0.3199 0.2970 0.3100 53,600 +0.00(+0.52%)
Sep 10, 2020 0.2901 0.3298 0.2900 0.3084 241,919 +0.02(+5.26%)
Sep 09, 2020 0.3200 0.3200 0.2900 0.2930 262,622 -0.03(-8.44%)
Sep 08, 2020 0.3210 0.3400 0.2850 0.3200 269,846 -0.01(-3.03%)
Sep 04, 2020 0.3400 0.3500 0.3100 0.3300 195,800 -0.02(-5.71%)
Sep 03, 2020 0.3750 0.3750 0.3400 0.3500 212,310 -0.01(-3.31%)
Sep 02, 2020 0.3850 0.3850 0.3610 0.3620 90,092 -0.01(-2.16%)
Sep 01, 2020 0.3650 0.3900 0.3600 0.3700 182,897 +0.00(+0.00%)
Aug 31, 2020 0.3950 0.3950 0.3610 0.3700 164,179 -0.02(-3.90%)
Aug 28, 2020 0.3700 0.3950 0.3650 0.3850 103,000 +0.02(+4.05%)
Aug 27, 2020 0.3766 0.4000 0.3700 0.3700 125,578 -0.02(-4.74%)
Aug 26, 2020 0.3755 0.4000 0.3755 0.3884 28,712 +0.01(+1.46%)
Aug 25, 2020 0.4001 0.4050 0.3700 0.3828 103,142 -0.01(-3.65%)
Aug 24, 2020 0.3650 0.4250 0.3650 0.3973 345,963 +0.03(+7.38%)
Aug 21, 2020 0.3650 0.4000 0.3650 0.3700 116,000 +0.01(+1.37%)
Aug 20, 2020 0.3800 0.3950 0.3600 0.3650 169,430 -0.03(-7.01%)
Aug 19, 2020 0.3900 0.4044 0.3515 0.3925 122,395 -0.00(-0.63%)
Aug 18, 2020 0.3800 0.4000 0.3800 0.3950 106,763 -0.00(-1.20%)
Aug 17, 2020 0.4000 0.4200 0.3800 0.3998 132,860 -0.02(-4.81%)
Aug 14, 2020 0.4200 0.4200 0.3600 0.4200 89,100 +0.01(+2.44%)
Aug 13, 2020 0.4200 0.4200 0.4000 0.4100 117,839 +0.00(+0.00%)
Aug 12, 2020 0.4000 0.4200 0.4000 0.4100 168,107 +0.01(+2.50%)
Aug 11, 2020 0.3951 0.4150 0.3951 0.4000 36,318 +0.00(+0.63%)
Aug 10, 2020 0.4001 0.4400 0.3900 0.3975 179,100 -0.01(-3.05%)
Aug 07, 2020 0.4000 0.4900 0.3900 0.4100 287,900 +0.01(+2.94%)
Aug 06, 2020 0.3900 0.4200 0.3900 0.3983 117,349 +0.00(+0.84%)
Aug 05, 2020 0.4000 0.4200 0.3900 0.3950 158,144 -0.01(-3.66%)
Aug 04, 2020 0.4000 0.4100 0.3853 0.4100 214,760 +0.02(+6.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.