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 )

0.0865 -0.0061 (-6.59%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Nov 30, 2020 0.5100 0.7100 0.4700 0.7050 1,303,059 +0.21(+42.14%)
Nov 27, 2020 0.5062 0.5200 0.4600 0.4960 294,600 +0.01(+1.22%)
Nov 25, 2020 0.4300 0.4900 0.4300 0.4900 428,300 +0.06(+13.95%)
Nov 24, 2020 0.4350 0.4500 0.4250 0.4300 260,322 -0.01(-1.44%)
Nov 23, 2020 0.4400 0.4450 0.4100 0.4363 211,689 -0.00(-0.84%)
Nov 20, 2020 0.4275 0.4450 0.4100 0.4400 177,700 +0.00(+0.00%)
Nov 19, 2020 0.4160 0.4500 0.4120 0.4400 167,083 +0.02(+5.77%)
Nov 18, 2020 0.4400 0.4400 0.4120 0.4160 77,095 -0.01(-2.58%)
Nov 17, 2020 0.4000 0.4290 0.4000 0.4270 187,623 +0.03(+6.75%)
Nov 16, 2020 0.3900 0.4499 0.3900 0.4000 498,409 +0.01(+2.56%)
Nov 13, 2020 0.3990 0.4000 0.3800 0.3900 391,300 +0.01(+2.63%)
Nov 12, 2020 0.4124 0.4400 0.3800 0.3800 499,130 -0.04(-10.55%)
Nov 11, 2020 0.4400 0.4623 0.3800 0.4248 560,370 -0.02(-3.45%)
Nov 10, 2020 0.6000 0.6000 0.4100 0.4400 679,007 -0.12(-21.43%)
Nov 09, 2020 0.5750 0.6350 0.5300 0.5600 1,358,858 +0.04(+7.69%)
Nov 06, 2020 0.4800 0.5540 0.4750 0.5200 1,214,600 +0.04(+8.33%)
Nov 05, 2020 0.4800 0.5000 0.4600 0.4800 275,307 +0.01(+2.78%)
Nov 04, 2020 0.5200 0.5300 0.4400 0.4670 246,333 +0.02(+3.78%)
Nov 03, 2020 0.4400 0.4801 0.4400 0.4500 475,520 +0.02(+4.05%)
Nov 02, 2020 0.4003 0.4600 0.4000 0.4325 261,958 +0.02(+6.00%)
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%)
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.