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 (%)
Mar 31, 2022 0.4750 0.4800 0.4575 0.4625 40,724 -0.01(-2.63%)
Mar 30, 2022 0.4675 0.4997 0.4580 0.4750 120,570 +0.01(+3.26%)
Mar 29, 2022 0.4944 0.4989 0.4600 0.4600 113,124 -0.03(-6.10%)
Mar 28, 2022 0.5000 0.5040 0.4300 0.4899 497,207 +0.00(+0.00%)
Mar 25, 2022 0.3700 0.5000 0.3600 0.4899 885,127 +0.14(+39.14%)
Mar 24, 2022 0.3300 0.3900 0.3200 0.3521 303,553 +0.03(+9.96%)
Mar 23, 2022 0.3100 0.3600 0.3011 0.3202 110,079 +0.02(+6.20%)
Mar 22, 2022 0.4200 0.4200 0.2900 0.3015 117,091 -0.04(-11.69%)
Mar 21, 2022 0.3375 0.3900 0.3176 0.3414 220,817 +0.01(+1.52%)
Mar 18, 2022 0.3500 0.3500 0.3300 0.3363 40,118 +0.01(+1.75%)
Mar 17, 2022 0.3302 0.3500 0.3301 0.3305 15,451 -0.01(-4.20%)
Mar 16, 2022 0.3500 0.3500 0.3300 0.3450 18,633 +0.01(+4.51%)
Mar 15, 2022 0.3449 0.3461 0.3200 0.3301 57,452 -0.02(-4.62%)
Mar 14, 2022 0.3300 0.4125 0.3011 0.3461 48,608 -0.01(-3.59%)
Mar 11, 2022 0.3800 0.4626 0.3300 0.3590 127,621 -0.03(-8.28%)
Mar 10, 2022 0.2900 0.4000 0.2900 0.3914 73,016 +0.06(+19.37%)
Mar 09, 2022 0.3061 0.3400 0.3023 0.3279 203,158 +0.01(+2.47%)
Mar 08, 2022 0.3500 0.3500 0.2810 0.3200 419,885 -0.03(-8.57%)
Mar 07, 2022 0.3799 0.4000 0.3421 0.3500 441,101 -0.03(-6.67%)
Mar 04, 2022 0.3800 0.3998 0.3500 0.3750 18,248 -0.02(-3.87%)
Mar 03, 2022 0.3999 0.3999 0.3701 0.3901 46,605 +0.01(+1.64%)
Mar 02, 2022 0.3401 0.3999 0.3401 0.3838 30,345 +0.03(+8.08%)
Mar 01, 2022 0.4093 0.4093 0.3551 0.3551 89,572 -0.05(-11.29%)
Feb 28, 2022 0.4083 0.4285 0.3740 0.4003 73,524 +0.00(+0.33%)
Feb 25, 2022 0.3550 0.4288 0.3600 0.3990 112,744 +0.04(+10.83%)
Feb 24, 2022 0.3000 0.3700 0.2810 0.3600 212,391 +0.01(+2.86%)
Feb 23, 2022 0.3950 0.4304 0.3320 0.3500 210,671 -0.06(-14.43%)
Feb 22, 2022 0.4000 0.4200 0.3900 0.4090 74,156 -0.01(-2.62%)
Feb 18, 2022 0.4200 0 -0.02(-5.13%)
Feb 17, 2022 0.4276 0.4600 0.4115 0.4427 208,044 +0.02(+5.40%)
Feb 16, 2022 0.4288 0.4450 0.4046 0.4200 137,170 +0.03(+8.81%)
Feb 15, 2022 0.3850 0.4100 0.3623 0.3860 131,635 +0.03(+7.22%)
Feb 14, 2022 0.4000 0.4000 0.3600 0.3600 70,653 -0.03(-7.69%)
Feb 11, 2022 0.3900 0.4000 0.3900 0.3900 29,335 +0.00(+0.00%)
Feb 10, 2022 0.3800 0.4095 0.3712 0.3900 73,527 +0.00(+0.03%)
Feb 09, 2022 0.3850 0.3900 0.3700 0.3899 112,047 +0.02(+4.67%)
Feb 08, 2022 0.3551 0.3850 0.3551 0.3725 71,784 +0.02(+4.90%)
Feb 07, 2022 0.3500 0.3900 0.3500 0.3551 52,879 +0.01(+1.46%)
Feb 04, 2022 0.3387 0.3500 0.3351 0.3500 51,776 +0.01(+2.25%)
Feb 03, 2022 0.3441 0.3423 90,514 -0.04(-9.92%)
Feb 02, 2022 0.3750 0.3800 0.3300 0.3800 136,977 +0.03(+7.04%)
Feb 01, 2022 0.3120 0.3600 0.3120 0.3550 135,012 +0.02(+7.58%)
Jan 31, 2022 0.2638 0.3746 0.2501 0.3300 252,995 +0.06(+23.36%)
Jan 28, 2022 0.2750 0.2750 0.2526 0.2675 93,933 +0.01(+2.73%)
Jan 27, 2022 0.2750 0.2750 0.2604 0.2604 61,202 -0.01(-2.73%)
Jan 26, 2022 0.2603 0.2750 0.2603 0.2677 53,253 -0.01(-2.65%)
Jan 25, 2022 0.2650 0.2750 0.2530 0.2750 152,976 +0.00(+0.00%)
Jan 24, 2022 0.3200 0.3339 0.2527 0.2750 157,274 -0.05(-14.12%)
Jan 21, 2022 0.3300 0.3500 0.2810 0.3202 157,940 -0.01(-2.02%)
Jan 20, 2022 0.3201 0.3300 0.2800 0.3268 56,229 +0.00(+0.52%)
Jan 19, 2022 0.3501 0.3750 0.3201 0.3251 48,885 -0.02(-7.11%)
Jan 18, 2022 0.3550 0.3800 0.3364 0.3500 50,628 -0.01(-2.91%)
Jan 14, 2022 0.3605 0 +0.01(+2.41%)
Jan 13, 2022 0.3520 0.3900 0.3520 0.3520 88,777 -0.00(-0.85%)
Jan 12, 2022 0.3550 0.3900 0.3550 0.3550 82,736 -0.00(-0.70%)
Jan 11, 2022 0.3112 0.3999 0.3100 0.3575 773,402 +0.04(+11.72%)
Jan 10, 2022 0.2625 0.3300 0.2550 0.3200 319,395 +0.05(+18.52%)
Jan 07, 2022 0.2305 0.2800 0.2200 0.2700 76,377 +0.01(+3.53%)
Jan 06, 2022 0.2700 0.2800 0.2600 0.2608 90,918 -0.01(-3.41%)
Jan 05, 2022 0.2600 0.2799 0.2600 0.2700 192,150 -0.00(-1.10%)
Jan 04, 2022 0.2400 0.2799 0.2300 0.2730 181,130 +0.04(+14.95%)
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.