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 )

0.1071 +0.0171 (+19.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.0883 0.0883 0.0800 0.0802 7,655 +0.00(+0.12%)
Feb 28, 2024 0.0801 0.0801 0.0801 0.0801 12,971 -0.00(-3.03%)
Feb 27, 2024 0.0801 0.0850 0.0800 0.0826 67,270 +0.00(+1.23%)
Feb 26, 2024 0.0810 0.0941 0.0801 0.0816 128,600 -0.00(-2.39%)
Feb 23, 2024 0.0895 0.0895 0.0800 0.0836 86,109 -0.00(-2.45%)
Feb 22, 2024 0.0760 0.0857 0.0750 0.0857 20,819 +0.01(+12.76%)
Feb 21, 2024 0.0726 0.0800 0.0726 0.0760 25,461 -0.00(-0.39%)
Feb 20, 2024 0.0800 0.0836 0.0505 0.0763 41,426 -0.00(-1.80%)
Feb 16, 2024 0.0750 0.0836 0.0750 0.0777 80,735 +0.00(+2.24%)
Feb 15, 2024 0.0777 0.0777 0.0752 0.0760 63,429 -0.00(-1.94%)
Feb 14, 2024 0.0775 0.0776 0.0775 0.0775 73,759 +0.00(+0.00%)
Feb 13, 2024 0.0777 0.0848 0.0775 0.0775 31,429 -0.00(-2.88%)
Feb 12, 2024 0.0850 0.0875 0.0711 0.0798 20,569 +0.00(+2.31%)
Feb 09, 2024 0.0666 0.0780 0.0666 0.0780 73,033 +0.01(+16.94%)
Feb 08, 2024 0.0785 0.0785 0.0650 0.0667 6,849 +0.00(+2.46%)
Feb 07, 2024 0.0780 0.0899 0.0651 0.0651 86,646 -0.02(-24.83%)
Feb 06, 2024 0.0720 0.0900 0.0720 0.0866 72,798 +0.01(+8.11%)
Feb 05, 2024 0.0720 0.0937 0.0720 0.0801 23,290 +0.00(+0.13%)
Feb 02, 2024 0.0850 0.0900 0.0761 0.0800 189,294 -0.01(-9.60%)
Feb 01, 2024 0.0848 0.0897 0.0704 0.0885 95,344 +0.01(+18.00%)
Jan 31, 2024 0.0800 0.0850 0.0701 0.0750 44,867 -0.01(-12.99%)
Jan 30, 2024 0.0731 0.0872 0.0701 0.0862 8,435 +0.01(+14.48%)
Jan 29, 2024 0.0775 0.0887 0.0701 0.0753 122,375 -0.01(-15.11%)
Jan 26, 2024 0.0801 0.0900 0.0772 0.0887 109,856 +0.01(+7.38%)
Jan 25, 2024 0.0830 0.0900 0.0801 0.0826 15,055 -0.00(-1.55%)
Jan 24, 2024 0.0748 0.0880 0.0748 0.0839 96,032 +0.00(+5.01%)
Jan 23, 2024 0.0782 0.0817 0.0736 0.0799 27,055 -0.00(-3.62%)
Jan 22, 2024 0.0775 0.0884 0.0701 0.0829 164,777 -0.00(-0.36%)
Jan 19, 2024 0.0884 0.0884 0.0700 0.0832 49,079 -0.00(-0.95%)
Jan 18, 2024 0.0842 0.0842 0.0695 0.0840 25,483 +0.01(+7.69%)
Jan 17, 2024 0.0802 0.0896 0.0778 0.0780 54,727 -0.00(-2.86%)
Jan 16, 2024 0.0800 0.0900 0.0726 0.0803 79,297 +0.01(+13.10%)
Jan 12, 2024 0.0735 0.0800 0.0680 0.0710 54,199 -0.00(-3.40%)
Jan 11, 2024 0.0655 0.0795 0.0655 0.0735 35,225 +0.00(+1.66%)
Jan 10, 2024 0.0792 0.0792 0.0640 0.0723 41,187 +0.00(+3.29%)
Jan 09, 2024 0.0755 0.0869 0.0605 0.0700 149,496 -0.01(-12.39%)
Jan 08, 2024 0.0730 0.0841 0.0730 0.0799 20,494 +0.01(+10.36%)
Jan 05, 2024 0.0728 0.0800 0.0724 0.0724 220,778 -0.00(-6.46%)
Jan 04, 2024 0.0800 0.0800 0.0675 0.0774 35,715 +0.01(+11.05%)
Jan 03, 2024 0.0697 0.0697 0.0642 0.0697 51,269 +0.00(+5.61%)
Jan 02, 2024 0.0675 0.0680 0.0640 0.0660 101,979 -0.00(-2.22%)
Dec 29, 2023 0.0622 0.0806 0.0622 0.0675 417,467 -0.01(-10.00%)
Dec 28, 2023 0.0704 0.0800 0.0603 0.0750 284,955 +0.00(+2.60%)
Dec 27, 2023 0.0738 0.0900 0.0720 0.0731 300,641 -0.00(-0.95%)
Dec 26, 2023 0.0743 0.0780 0.0700 0.0738 123,966 -0.00(-2.89%)
Dec 22, 2023 0.0785 0.0838 0.0667 0.0760 790,141 -0.00(-4.28%)
Dec 21, 2023 0.0800 0.0867 0.0752 0.0794 64,639 -0.00(-0.75%)
Dec 20, 2023 0.0801 0.0844 0.0800 0.0800 37,582 +0.00(+0.00%)
Dec 19, 2023 0.0756 0.0882 0.0756 0.0800 82,132 +0.00(+2.17%)
Dec 18, 2023 0.0870 0.0950 0.0750 0.0783 157,585 -0.01(-10.00%)
Dec 15, 2023 0.0909 0.0975 0.0836 0.0870 71,281 +0.00(+3.94%)
Dec 14, 2023 0.0851 0.0914 0.0830 0.0837 34,345 -0.00(-1.65%)
Dec 13, 2023 0.0900 0.0943 0.0851 0.0851 89,971 -0.01(-10.23%)
Dec 12, 2023 0.1000 0.1024 0.0900 0.0948 47,269 +0.00(+0.96%)
Dec 11, 2023 0.0931 0.1000 0.0931 0.0939 87,513 -0.00(-0.95%)
Dec 08, 2023 0.0931 0.0978 0.0931 0.0948 7,283 -0.00(-0.21%)
Dec 07, 2023 0.0973 0.1020 0.0904 0.0950 90,283 -0.00(-0.11%)
Dec 06, 2023 0.1002 0.1015 0.0938 0.0951 73,032 -0.01(-10.28%)
Dec 05, 2023 0.0980 0.1072 0.0980 0.1060 34,272 +0.01(+7.07%)
Dec 04, 2023 0.0973 0.1000 0.0893 0.0990 45,369 +0.00(+1.75%)
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.