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 (%)
Apr 30, 2021 0.9000 0.9000 0.8590 0.8650 76,400 -0.03(-3.35%)
Apr 29, 2021 0.9500 0.9600 0.8500 0.8950 56,308 -0.03(-2.72%)
Apr 28, 2021 0.9500 0.9500 0.9150 0.9200 104,448 -0.03(-3.16%)
Apr 27, 2021 0.9200 0.9500 0.9000 0.9500 96,006 +0.05(+5.56%)
Apr 26, 2021 0.8850 0.9420 0.8100 0.9000 199,421 +0.02(+1.69%)
Apr 23, 2021 0.8200 0.9000 0.7998 0.8850 160,400 +0.09(+10.64%)
Apr 22, 2021 0.8950 0.9000 0.7510 0.7999 147,253 -0.04(-4.20%)
Apr 21, 2021 0.8450 0.8500 0.8300 0.8350 73,648 +0.01(+0.60%)
Apr 20, 2021 0.8250 0.8708 0.8250 0.8300 206,227 +0.04(+5.06%)
Apr 19, 2021 0.6910 0.7970 0.6650 0.7900 233,096 +0.11(+16.18%)
Apr 16, 2021 0.6955 0.7100 0.6400 0.6800 399,700 -0.03(-4.23%)
Apr 15, 2021 0.7800 0.7900 0.6918 0.7100 261,843 -0.11(-13.41%)
Apr 14, 2021 0.8300 0.8500 0.7255 0.8200 260,349 -0.02(-2.38%)
Apr 13, 2021 0.8500 0.8650 0.8300 0.8400 127,852 -0.03(-3.45%)
Apr 12, 2021 0.8800 0.9000 0.8500 0.8700 128,166 -0.02(-2.25%)
Apr 09, 2021 0.8900 0.9201 0.8800 0.8900 95,800 +0.00(+0.00%)
Apr 08, 2021 0.8750 0.9100 0.8750 0.8900 63,820 +0.01(+1.14%)
Apr 07, 2021 0.8900 0.9100 0.8625 0.8800 137,657 -0.01(-1.12%)
Apr 06, 2021 0.9055 0.9099 0.8900 0.8900 135,152 -0.02(-2.19%)
Apr 05, 2021 0.9500 1.000 0.9000 0.9099 171,629 -0.01(-1.10%)
Apr 01, 2021 0.9800 0.9800 0.9110 0.9200 85,800 +0.00(+0.00%)
Mar 31, 2021 0.8850 0.9499 0.8800 0.9200 217,393 +0.05(+5.75%)
Mar 30, 2021 0.9070 0.9100 0.8501 0.8700 210,714 -0.04(-4.03%)
Mar 29, 2021 0.9400 0.9400 0.8800 0.9065 133,023 +0.00(+0.17%)
Mar 26, 2021 0.9200 0.9400 0.8900 0.9050 88,100 -0.03(-2.69%)
Mar 25, 2021 0.9700 0.9800 0.8550 0.9300 203,807 -0.04(-4.12%)
Mar 24, 2021 0.9750 1.000 0.9200 0.9700 106,981 -0.01(-0.51%)
Mar 23, 2021 1.000 1.010 0.9400 0.9750 159,199 -0.02(-1.52%)
Mar 22, 2021 1.010 1.010 0.9300 0.9900 211,765 +0.00(+0.00%)
Mar 19, 2021 0.9880 1.020 0.9500 0.9900 173,800 +0.00(+0.20%)
Mar 18, 2021 0.9400 1.010 0.9400 0.9880 114,262 +0.04(+4.38%)
Mar 17, 2021 0.9500 0.9897 0.9001 0.9465 123,734 -0.00(-0.37%)
Mar 16, 2021 1.050 1.050 0.9086 0.9500 256,195 -0.08(-7.77%)
Mar 15, 2021 1.050 1.080 1.010 1.030 220,639 -0.01(-1.39%)
Mar 12, 2021 1.060 1.070 0.9950 1.044 289,800 -0.01(-0.52%)
Mar 11, 2021 1.005 1.090 1.000 1.050 290,559 +0.06(+6.06%)
Mar 10, 2021 0.9701 1.020 0.9300 0.9900 214,611 +0.03(+3.13%)
Mar 09, 2021 0.9300 0.9900 0.8950 0.9600 238,974 +0.06(+6.36%)
Mar 08, 2021 0.9200 0.9300 0.8500 0.9026 141,060 -0.01(-0.81%)
Mar 05, 2021 0.9700 0.9700 0.7314 0.9100 570,900 -0.04(-4.21%)
Mar 04, 2021 1.030 1.080 0.9200 0.9500 516,151 -0.15(-13.64%)
Mar 03, 2021 1.090 1.150 0.9900 1.100 251,405 -0.02(-1.79%)
Mar 02, 2021 1.060 1.200 1.060 1.120 200,162 +0.03(+2.75%)
Mar 01, 2021 1.170 1.230 0.8559 1.090 610,115 -0.06(-5.22%)
Feb 26, 2021 1.180 1.220 0.9900 1.150 532,400 -0.04(-3.36%)
Feb 25, 2021 1.310 1.350 1.050 1.190 371,842 -0.11(-8.46%)
Feb 24, 2021 1.400 1.430 1.300 1.300 184,202 -0.03(-2.26%)
Feb 23, 2021 1.445 1.490 1.020 1.330 699,063 -0.10(-6.99%)
Feb 22, 2021 1.450 1.500 1.400 1.430 289,046 +0.01(+0.70%)
Feb 19, 2021 1.410 1.490 1.360 1.420 253,000 +0.02(+1.43%)
Feb 18, 2021 1.530 1.570 1.350 1.400 452,097 -0.07(-4.76%)
Feb 17, 2021 1.600 1.610 1.390 1.470 467,182 -0.08(-5.16%)
Feb 16, 2021 1.450 1.610 1.400 1.550 662,793 +0.14(+9.93%)
Feb 12, 2021 1.530 1.530 1.240 1.410 811,400 -0.08(-5.37%)
Feb 11, 2021 1.970 2.080 1.350 1.490 2,456,624 -0.37(-19.89%)
Feb 10, 2021 1.390 1.990 1.380 1.860 3,476,974 +0.53(+39.85%)
Feb 09, 2021 1.220 1.410 1.155 1.330 1,088,819 +0.21(+18.75%)
Feb 08, 2021 1.140 1.200 1.100 1.120 743,607 -0.03(-2.61%)
Feb 05, 2021 1.150 1.200 1.150 1.150 514,400 +0.05(+4.64%)
Feb 04, 2021 1.100 1.130 1.000 1.099 611,234 -0.01(-0.99%)
Feb 03, 2021 0.9200 1.120 0.9150 1.110 1,221,144 +0.22(+24.72%)
Feb 02, 2021 0.8526 0.9350 0.8500 0.8900 414,655 +0.03(+2.90%)
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.