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 )

0.0947 +0.0037 (+4.07%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 29, 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 (%)
Sep 30, 2021 0.4099 0.4550 0.4000 0.4100 114,649 +0.01(+1.61%)
Sep 29, 2021 0.4500 0.4500 0.4035 0.4035 30,159 -0.01(-1.59%)
Sep 28, 2021 0.4082 0.4295 0.4022 0.4100 80,347 +0.00(+0.44%)
Sep 27, 2021 0.4250 0.4250 0.4082 0.4082 50,193 -0.02(-3.95%)
Sep 24, 2021 0.4080 0.4300 0.4080 0.4250 33,942 +0.00(+0.93%)
Sep 23, 2021 0.4440 0.4440 0.3905 0.4211 79,669 +0.02(+5.27%)
Sep 22, 2021 0.4123 0.4146 0.3900 0.4000 97,988 -0.01(-2.44%)
Sep 21, 2021 0.3900 0.4100 0.3800 0.4100 174,015 +0.02(+5.13%)
Sep 20, 2021 0.4024 0.4500 0.3900 0.3900 91,360 -0.02(-4.88%)
Sep 17, 2021 0.4690 0.4690 0.4100 0.4100 86,795 -0.04(-9.09%)
Sep 16, 2021 0.4800 0.4800 0.4510 0.4510 50,161 -0.01(-2.49%)
Sep 15, 2021 0.4708 0.4800 0.4510 0.4625 55,204 -0.04(-7.50%)
Sep 14, 2021 0.4400 0.5099 0.4400 0.5000 59,529 +0.00(+0.00%)
Sep 13, 2021 0.4725 0.5100 0.4725 0.5000 45,890 +0.03(+5.82%)
Sep 10, 2021 0.4725 0.5000 0.4725 0.4725 56,704 -0.01(-1.56%)
Sep 09, 2021 0.4800 0.4800 0.4500 0.4800 40,627 +0.00(+0.00%)
Sep 08, 2021 0.4500 0.5000 0.4500 0.4800 60,757 +0.01(+3.23%)
Sep 07, 2021 0.4650 0.5000 0.4650 0.4650 91,426 -0.01(-1.59%)
Sep 03, 2021 0.4490 0.4800 0.4490 0.4725 19,060 +0.01(+1.61%)
Sep 02, 2021 0.4800 0.4800 0.4650 0.4650 85,850 -0.01(-2.11%)
Sep 01, 2021 0.4700 0.4900 0.4600 0.4750 36,388 +0.01(+1.06%)
Aug 31, 2021 0.4739 0.4900 0.4700 0.4700 126,729 -0.02(-3.61%)
Aug 30, 2021 0.4900 0.5100 0.4739 0.4876 87,371 -0.01(-2.48%)
Aug 27, 2021 0.4801 0.5100 0.4600 0.5000 98,221 +0.01(+2.02%)
Aug 26, 2021 0.4100 0.5200 0.4100 0.4901 247,432 +0.05(+10.16%)
Aug 25, 2021 0.3800 0.4449 0.3800 0.4449 154,365 +0.06(+17.08%)
Aug 24, 2021 0.4000 0.4200 0.3800 0.3800 138,971 -0.02(-5.12%)
Aug 23, 2021 0.4200 0.4600 0.4000 0.4005 92,927 -0.04(-8.25%)
Aug 20, 2021 0.4450 0.4800 0.4000 0.4365 169,135 -0.01(-1.91%)
Aug 19, 2021 0.4998 0.4999 0.4300 0.4450 175,904 -0.03(-6.79%)
Aug 18, 2021 0.4800 0.5200 0.4700 0.4774 82,086 -0.01(-1.57%)
Aug 17, 2021 0.5100 0.5100 0.4500 0.4850 33,647 -0.02(-3.00%)
Aug 16, 2021 0.4700 0.5100 0.4500 0.5000 81,989 +0.02(+4.17%)
Aug 13, 2021 0.5100 0.5100 0.4700 0.4800 118,468 -0.02(-4.00%)
Aug 12, 2021 0.5100 0.5100 0.5100 0.5000 35,801 -0.01(-1.96%)
Aug 11, 2021 0.5110 0.5200 0.5000 0.5100 89,914 -0.01(-1.92%)
Aug 10, 2021 0.5300 0.5588 0.5200 0.5200 40,846 -0.01(-1.89%)
Aug 09, 2021 0.5430 0.5589 0.5300 0.5300 66,797 -0.03(-5.14%)
Aug 06, 2021 0.5550 0.5700 0.5410 0.5587 54,040 -0.00(-0.23%)
Aug 05, 2021 0.5550 0.5700 0.5460 0.5600 80,155 +0.01(+0.90%)
Aug 04, 2021 0.5506 0.5750 0.5506 0.5550 36,171 -0.02(-3.36%)
Aug 03, 2021 0.5510 0.5743 0.5510 0.5743 39,077 +0.02(+4.23%)
Aug 02, 2021 0.5700 0.5900 0.5510 0.5510 78,398 -0.02(-3.33%)
Jul 30, 2021 0.5839 0.5850 0.5697 0.5700 18,409 -0.01(-1.72%)
Jul 29, 2021 0.6000 0.6000 0.5600 0.5800 44,764 -0.02(-3.33%)
Jul 28, 2021 0.5800 0.6000 0.5550 0.6000 96,094 +0.01(+1.69%)
Jul 27, 2021 0.6000 0.6000 0.5800 0.5900 28,651 +0.02(+3.51%)
Jul 26, 2021 0.6028 0.6200 0.5700 0.5700 67,949 -0.02(-3.03%)
Jul 23, 2021 0.6028 0.6028 0.5800 0.5878 34,763 -0.01(-2.44%)
Jul 22, 2021 0.6326 0.6400 0.6000 0.6025 81,082 -0.01(-0.97%)
Jul 21, 2021 0.5806 0.6119 0.5600 0.6084 53,871 +0.01(+1.40%)
Jul 20, 2021 0.6000 0.6000 0.5508 0.6000 76,715 +0.01(+1.69%)
Jul 19, 2021 0.5300 0.6000 0.5277 0.5900 84,680 +0.05(+9.24%)
Jul 16, 2021 0.5900 0.6150 0.5100 0.5401 74,248 -0.07(-11.46%)
Jul 15, 2021 0.5500 0.6100 0.5200 0.6100 124,816 +0.04(+7.02%)
Jul 14, 2021 0.6150 0.6400 0.5100 0.5700 137,910 -0.04(-6.22%)
Jul 13, 2021 0.5500 0.6400 0.5500 0.6078 183,099 +0.05(+8.54%)
Jul 12, 2021 0.5925 0.6100 0.5500 0.5600 114,632 -0.04(-6.09%)
Jul 09, 2021 0.6000 0.6000 0.5500 0.5963 62,833 +0.01(+1.07%)
Jul 08, 2021 0.5580 0.6000 0.5500 0.5900 239,107 +0.03(+5.45%)
Jul 07, 2021 0.5560 0.6232 0.5500 0.5595 118,946 -0.02(-3.53%)
Jul 06, 2021 0.5898 0.5898 0.5550 0.5800 57,175 -0.01(-1.36%)
Jul 02, 2021 0.5600 0.5881 0.5500 0.5880 82,651 +0.00(+0.53%)
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.