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 (%)
Dec 31, 2020 0.4800 0.4800 0.4800 695,442 +0.04(+10.09%)
Dec 30, 2020 0.4500 0.4800 0.4200 0.4360 695,442 -0.02(-5.24%)
Dec 29, 2020 0.4670 0.5350 0.4500 0.4601 428,515 -0.04(-7.98%)
Dec 28, 2020 0.5600 0.5600 0.4500 0.5000 353,269 -0.05(-9.42%)
Dec 24, 2020 0.5100 0.5800 0.5100 0.5520 86,100 +0.02(+4.15%)
Dec 23, 2020 0.5500 0.5800 0.4950 0.5300 208,389 -0.02(-4.07%)
Dec 22, 2020 0.5301 0.5650 0.5300 0.5525 215,468 -0.02(-3.07%)
Dec 21, 2020 0.5500 0.5800 0.5300 0.5700 302,849 +0.01(+2.15%)
Dec 18, 2020 0.5500 0.5800 0.5500 0.5580 94,000 -0.01(-1.97%)
Dec 17, 2020 0.5800 0.5800 0.5500 0.5692 151,987 -0.01(-1.85%)
Dec 16, 2020 0.5800 0.5800 0.5500 0.5799 152,584 +0.03(+5.44%)
Dec 15, 2020 0.5510 0.5940 0.5500 0.5500 180,421 -0.02(-3.51%)
Dec 14, 2020 0.5697 0.5800 0.5500 0.5700 144,313 +0.01(+1.80%)
Dec 11, 2020 0.6200 0.6200 0.5300 0.5599 165,200 +0.01(+1.80%)
Dec 10, 2020 0.5300 0.5900 0.5150 0.5500 238,541 +0.02(+3.77%)
Dec 09, 2020 0.5550 0.5550 0.5200 0.5300 170,843 -0.01(-1.85%)
Dec 08, 2020 0.5600 0.5925 0.5300 0.5400 387,615 -0.02(-3.57%)
Dec 07, 2020 0.6150 0.6300 0.5500 0.5600 647,677 -0.06(-9.33%)
Dec 04, 2020 0.5900 0.6300 0.5300 0.6176 683,900 +0.09(+16.53%)
Dec 03, 2020 0.6000 0.6400 0.5300 0.5300 585,825 -0.10(-15.87%)
Dec 02, 2020 0.5799 0.6490 0.5720 0.6300 633,839 +0.06(+10.14%)
Dec 01, 2020 0.7100 0.7200 0.5300 0.5720 1,183,065 -0.13(-18.87%)
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%)
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.