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 )

0.0825 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 25, 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 25, 2024 0.0807 0.0850 0.0807 0.0825 34,204 -0.00(-4.07%)
Apr 24, 2024 0.0900 0.0900 0.0800 0.0860 38,516 -0.00(-3.26%)
Apr 23, 2024 0.0889 0.0889 0.0680 0.0889 1,022,506 +0.00(+4.10%)
Apr 22, 2024 0.0825 0.0888 0.0802 0.0854 65,629 -0.00(-3.94%)
Apr 19, 2024 0.0801 0.0889 0.0800 0.0889 31,565 +0.01(+10.99%)
Apr 18, 2024 0.0900 0.0900 0.0800 0.0801 95,173 +0.00(+0.25%)
Apr 17, 2024 0.0940 0.0940 0.0790 0.0799 145,572 -0.01(-6.00%)
Apr 16, 2024 0.0847 0.0900 0.0846 0.0850 72,358 -0.00(-2.86%)
Apr 15, 2024 0.0846 0.0940 0.0846 0.0875 154,856 -0.00(-4.79%)
Apr 12, 2024 0.0790 0.0936 0.0790 0.0919 144,649 +0.01(+14.16%)
Apr 11, 2024 0.0900 0.0900 0.0800 0.0805 117,980 -0.01(-9.65%)
Apr 10, 2024 0.0900 0.0958 0.0880 0.0891 55,473 -0.00(-2.62%)
Apr 09, 2024 0.0925 0.1010 0.0915 0.0915 43,709 -0.00(-1.08%)
Apr 08, 2024 0.0881 0.0989 0.0880 0.0925 130,171 +0.00(+2.66%)
Apr 05, 2024 0.0880 0.1000 0.0880 0.0901 47,230 -0.01(-7.68%)
Apr 04, 2024 0.0892 0.1101 0.0880 0.0976 525,310 +0.00(+2.85%)
Apr 03, 2024 0.0974 0.0974 0.0881 0.0949 128,407 +0.01(+7.84%)
Apr 02, 2024 0.0880 0.0983 0.0880 0.0880 25,509 -0.01(-10.48%)
Apr 01, 2024 0.0960 0.0983 0.0883 0.0983 91,590 +0.00(+2.08%)
Mar 28, 2024 0.0981 0.0981 0.0860 0.0963 135,281 +0.00(+4.90%)
Mar 27, 2024 0.0861 0.0918 0.0861 0.0918 96,431 +0.01(+6.00%)
Mar 26, 2024 0.0665 0.0924 0.0665 0.0866 100,366 +0.00(+5.61%)
Mar 25, 2024 0.0864 0.0887 0.0820 0.0820 147,684 -0.00(-4.09%)
Mar 22, 2024 0.0839 0.0904 0.0800 0.0855 194,366 +0.01(+6.74%)
Mar 21, 2024 0.0766 0.0839 0.0761 0.0801 29,586 +0.00(+4.43%)
Mar 20, 2024 0.0766 0.0831 0.0751 0.0767 28,607 +0.00(+1.46%)
Mar 19, 2024 0.0751 0.0831 0.0751 0.0756 49,379 -0.00(-5.50%)
Mar 18, 2024 0.0818 0.0832 0.0750 0.0800 103,090 +0.00(+1.91%)
Mar 15, 2024 0.0785 0.0820 0.0750 0.0785 24,531 +0.00(+1.95%)
Mar 14, 2024 0.0736 0.0820 0.0701 0.0770 20,420 +0.00(+2.67%)
Mar 13, 2024 0.0772 0.0843 0.0660 0.0750 99,003 -0.00(-2.85%)
Mar 12, 2024 0.0825 0.0850 0.0771 0.0772 138,508 -0.01(-8.85%)
Mar 11, 2024 0.0872 0.0872 0.0825 0.0847 27,773 -0.00(-3.75%)
Mar 08, 2024 0.0825 0.0880 0.0825 0.0880 62,102 +0.01(+6.67%)
Mar 07, 2024 0.0826 0.0850 0.0825 0.0825 34,248 -0.00(-0.12%)
Mar 06, 2024 0.0846 0.0868 0.0826 0.0826 51,771 -0.00(-2.71%)
Mar 05, 2024 0.0831 0.0888 0.0826 0.0849 64,782 -0.00(-4.39%)
Mar 04, 2024 0.0825 0.0888 0.0825 0.0888 32,548 +0.01(+7.64%)
Mar 01, 2024 0.0802 0.0832 0.0802 0.0825 14,896 +0.00(+2.87%)
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%)
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.